BiG | O banco que entende os seus valores.

InterFace Inc (TILE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	17.793	-0,69%	27,95	27,83	28,425	27,94
24/04/2026	283.159	0,57%	27,60	27,37	28,19	28,10
23/04/2026	245.052	-0,71%	28,27	27,86	28,55	27,94
22/04/2026	273.524	0,50%	28,29	28,03	28,58	28,27
21/04/2026	470.806	-0,95%	28,56	28,06	28,95	28,13
20/04/2026	293.835	0,71%	28,04	28,00	28,44	28,40
17/04/2026	217.786	5,03%	27,08	27,08	28,575	28,20
16/04/2026	356.014	-1,03%	26,9671	26,84	27,55	26,85
15/04/2026	413.984	-1,77%	27,74	27,02	27,74	27,13
14/04/2026	328.961	1,02%	27,62	27,27	27,76	27,62
13/04/2026	229.675	0,55%	27,03	26,625	27,37	27,34
10/04/2026	310.423	1,00%	26,92	26,85	27,47	27,19
09/04/2026	231.284	2,50%	26,09	26,09	27,15	26,92
08/04/2026	271.244	5,76%	25,50	25,50	26,55	26,25
07/04/2026	409.105	-0,20%	24,80	24,595	25,01	24,82
06/04/2026	577.342	-2,20%	25,22	24,795	25,45	24,87
02/04/2026	395.745	-0,82%	25,28	24,40	25,84	25,43
01/04/2026	735.191	2,89%	24,95	24,95	25,675	25,64
31/03/2026	476.298	1,88%	24,87	24,57	25,465	24,92
30/03/2026	419.827	-1,01%	24,90	24,45	25,07	24,48
27/03/2026	368.959	-1,66%	24,63	24,58	25,16	24,73
26/03/2026	253.664	-1,91%	25,4897	25,01	25,665	25,13
25/03/2026	523.036	-0,04%	25,86	24,97	26,12	25,64
24/03/2026	1.602.785	-0,16%	25,25	25,12	26,01	25,65
23/03/2026	782.292	5,26%	25,25	25,19	26,18	25,69
20/03/2026	419.702	-2,77%	25,44	24,45	25,447	24,45
19/03/2026	739.443	-3,53%	25,69	24,89	26,07	25,15
18/03/2026	292.226	-3,80%	27,05	26,0069	27,11	26,07
17/03/2026	307.269	-0,99%	27,50	26,98	27,70	27,11
16/03/2026	276.323	-1,41%	27,95	27,21	28,01	27,25
13/03/2026	379.791	-0,05%	27,99	27,46	27,99	27,64
12/03/2026	355.528	-0,63%	27,13	27,02	27,78	27,655
11/03/2026	223.828	1,31%	27,19	26,88	27,8358	27,83
10/03/2026	296.480	-0,44%	27,35	27,185	28,365	27,47
09/03/2026	232.247	-2,03%	27,80	26,70	27,80	27,59
06/03/2026	272.320	-0,11%	27,42	27,19	28,225	28,14
05/03/2026	215.328	-2,97%	29,4445	27,93	29,4445	28,14
04/03/2026	244.127	-1,70%	30,00	28,97	30,00	29,00
03/03/2026	406.478	-2,90%	30,30	29,00	30,30	29,50
02/03/2026	287.140	-3,53%	31,49	30,13	31,49	30,38
27/02/2026	198.441	-0,44%	31,54	30,73	31,63	31,49
26/02/2026	234.135	-1,16%	31,60	31,385	32,12	31,64
25/02/2026	447.912	-0,28%	31,79	30,95	32,35	31,79
24/02/2026	545.257	1,21%	32,1668	31,35	33,9404	31,88
23/02/2026	553.753	-3,26%	31,36	31,21	32,47	31,50
20/02/2026	529.989	-0,91%	32,78	32,29	33,03	32,56
19/02/2026	272.565	-2,00%	33,48	32,53	33,48	32,86
18/02/2026	193.438	-0,06%	33,52	33,08	34,08	33,53
17/02/2026	236.329	0,45%	33,40	32,75	33,67	33,55
13/02/2026	555.896	1,52%	32,90	32,57	33,5399	33,40
12/02/2026	261.238	-3,01%	33,92	32,875	34,605	32,90
11/02/2026	217.645	-1,91%	34,58	33,71	34,65	33,92
10/02/2026	233.032	-0,83%	35,00	31,65	35,00	34,58
09/02/2026	161.615	0,69%	34,67	34,27	35,12	34,87
06/02/2026	154.178	2,29%	34,54	34,02	34,805	34,63
05/02/2026	251.845	1,80%	33,30	33,125	34,23	33,90
04/02/2026	160.625	1,93%	32,67	32,67	33,545	33,30
03/02/2026	204.403	1,43%	32,47	31,98	32,80	32,67
02/02/2026	144.457	2,35%	31,47	30,372	32,43	32,21
30/01/2026	239.153	-0,35%	31,24	31,015	31,80	31,47
29/01/2026	186.826	0,48%	31,43	31,15	31,96	31,58
28/01/2026	318.325	0,71%	31,21	30,87	31,68	31,43
27/01/2026	199.748	-0,64%	31,62	30,865	31,62	31,21
26/01/2026	158.741	0,74%	31,18	30,98	31,53	31,41
23/01/2026	271.347	-2,07%	31,84	31,00	31,998	31,18
22/01/2026	240.037	2,12%	31,40	31,10	32,15	31,84
21/01/2026	146.386	2,87%	30,31	30,31	31,36	31,18
20/01/2026	118.785	-1,94%	30,91	30,225	30,91	30,31
16/01/2026	211.200	0,33%	30,89	30,49	30,97	30,91
15/01/2026	412.213	1,78%	30,52	30,27	31,36	30,81
14/01/2026	208.703	-0,36%	30,34	29,935	30,56	30,27
13/01/2026	298.996	1,33%	29,98	29,855	30,66	30,38
12/01/2026	306.129	-0,27%	30,06	29,605	30,2392	29,98
09/01/2026	216.816	1,73%	29,55	29,41	30,145	30,06
08/01/2026	255.983	2,93%	29,00	28,57	29,65	29,55
07/01/2026	244.254	-2,25%	29,35	28,51	29,425	28,71
06/01/2026	233.119	1,84%	28,84	28,39	29,48	29,37
05/01/2026	170.940	1,48%	28,42	28,19	29,425	28,84
02/01/2026	222.348	1,79%	27,92	27,81	28,655	28,42
31/12/2025	170.658	-3,29%	28,87	27,91	28,87	27,92
30/12/2025	214.639	0,80%	28,64	27,92	28,915	27,92
29/12/2025	178.333	0,60%	28,50	28,10	28,685	28,64
26/12/2025	105.117	0,64%	28,29	27,75	28,53	28,47
24/12/2025	96.077	0,75%	28,08	28,0632	28,505	28,29
23/12/2025	155.905	0,39%	28,00	27,5704	28,22	28,08
22/12/2025	197.328	0,14%	27,93	27,91	29,09	27,97
19/12/2025	178.193	-1,79%	28,44	27,74	28,5699	27,93
18/12/2025	201.177	0,25%	28,37	28,37	29,04	28,44
17/12/2025	140.268	-0,12%	28,41	28,22	28,8455	28,37
16/12/2025	185.063	-0,07%	28,43	28,34	28,875	28,41
15/12/2025	229.303	-0,46%	28,58	28,34	28,97	28,43
12/12/2025	265.633	-0,21%	28,64	28,1139	29,00	28,58
11/12/2025	186.199	2,84%	27,85	27,64	28,70	28,64
10/12/2025	183.383	2,43%	27,19	27,065	27,985	27,85
09/12/2025	202.960	-0,18%	27,24	27,12	28,87	27,19
08/12/2025	284.935	-0,29%	27,32	27,23	28,16	27,24
05/12/2025	289.657	-1,73%	27,80	27,09	28,2208	27,32
04/12/2025	270.527	-0,57%	28,00	27,60	28,31	27,80
03/12/2025	255.915	0,61%	27,79	27,77	28,43	27,96
02/12/2025	226.928	-0,57%	27,95	27,61	28,30	27,79