InterFace Inc (TILE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	227.475	1,52%	15,17	15,17	15,705	15,41
27/02/2024	463.976	14,14%	14,21	14,07	15,3699	15,18
26/02/2024	135.113	0,45%	13,19	13,15	13,33	13,30
23/02/2024	95.138	0,76%	13,19	13,0701	13,40	13,24
22/02/2024	117.374	0,92%	13,03	13,02	13,22	13,14
21/02/2024	110.819	-2,03%	13,20	12,875	13,295	13,02
20/02/2024	73.130	-1,12%	13,20	13,191	13,43	13,29
19/02/2024	141.692	-2,18%	13,38	13,41	13,775	13,44
16/02/2024	141.692	-2,18%	13,38	13,41	13,775	13,44
15/02/2024	168.725	4,01%	13,38	13,38	13,78	13,74
14/02/2024	124.443	3,37%	12,90	12,86	13,31	13,21
13/02/2024	156.938	-5,54%	12,95	12,671	13,10	12,78
12/02/2024	182.020	2,50%	13,20	13,20	13,62	13,53
09/02/2024	138.144	2,41%	12,78	12,56	13,21	13,20
08/02/2024	89.526	2,14%	12,78	12,61	12,89	12,89
07/02/2024	85.847	-0,71%	12,78	12,581	12,88	12,62
06/02/2024	134.220	1,36%	12,57	12,44	12,72	12,71
05/02/2024	106.779	-1,18%	12,57	12,41	12,695	12,54
02/02/2024	115.975	-0,47%	12,62	12,60	12,80	12,69
01/02/2024	62.985	2,74%	12,81	12,44	12,78	12,75
31/01/2024	145.698	-2,74%	12,81	12,41	12,92	12,41
30/01/2024	187.785	2,00%	12,37	12,36	12,88	12,76
29/01/2024	66.681	1,38%	12,37	12,27	12,53	12,51
26/01/2024	100.521	0,16%	12,43	12,02	12,43	12,34
25/01/2024	99.323	0,82%	12,46	12,07	12,57	12,32
24/01/2024	145.781	-1,21%	12,47	12,17	12,47	12,22
23/01/2024	201.422	0,00%	12,49	12,31	12,73	12,37
22/01/2024	167.266	5,01%	11,94	11,86	12,395	12,37
19/01/2024	117.466	0,00%	11,85	11,58	11,815	11,78
18/01/2024	143.424	0,94%	11,80	11,61	11,69	11,78
17/01/2024	123.266	-0,34%	11,48	11,48	11,68	11,67
16/01/2024	147.696	-2,74%	11,91	11,62	11,91	11,71
15/01/2024	105.195	0,00%	12,09	12,00	12,23	12,04
12/01/2024	105.195	0,00%	12,09	12,00	12,23	12,04
11/01/2024	139.731	-0,99%	12,09	11,80	12,14	12,04
10/01/2024	146.997	0,58%	12,06	11,985	12,195	12,16
09/01/2024	94.850	-0,66%	12,07	11,885	12,16	12,09
08/01/2024	127.911	0,50%	12,07	12,07	12,26	12,17
05/01/2024	294.272	0,92%	11,88	11,69	12,27	12,11
04/01/2024	281.212	-2,36%	12,35	11,90	12,35	12,00
03/01/2024	117.485	-2,38%	12,78	12,23	12,62	12,29
02/01/2024	72.595	-0,24%	12,78	12,40	12,63	12,59
29/12/2023	80.408	-1,41%	12,78	12,601	12,82	12,62
28/12/2023	117.181	-0,47%	12,76	12,6981	12,82	12,80
27/12/2023	80.787	0,31%	12,64	12,77	12,99	12,86
26/12/2023	119.406	1,26%	12,64	12,56	12,89	12,82
22/12/2023	146.288	1,04%	12,64	12,54	12,70	12,66
21/12/2023	153.082	2,20%	12,37	12,25	12,53	12,53
20/12/2023	215.126	-1,76%	12,37	12,251	12,77	12,26
19/12/2023	177.154	3,48%	12,31	12,02	12,50	12,48
18/12/2023	222.732	-2,03%	12,31	11,89	12,31	12,06
15/12/2023	307.177	2,67%	11,74	11,95	12,35	12,31
14/12/2023	202.850	4,17%	11,74	11,73	12,085	11,99
13/12/2023	227.095	2,03%	11,29	11,00	11,55	11,54
12/12/2023	193.473	1,07%	11,22	11,14	11,43	11,31
11/12/2023	85.207	1,08%	10,92	10,98	11,225	11,19
08/12/2023	130.772	0,00%	10,92	11,05	11,24	11,07
07/12/2023	142.919	1,47%	10,92	10,75	11,07	11,07
06/12/2023	192.862	1,39%	10,81	10,71	11,05	10,91
05/12/2023	181.519	-2,27%	10,08	10,73	11,01	10,76
04/12/2023	136.436	3,77%	10,08	10,49	11,035	11,01
01/12/2023	173.371	4,95%	10,08	10,07	10,66	10,61
30/11/2023	116.788	0,50%	10,11	9,985	10,28	10,11
29/11/2023	138.500	1,41%	10,05	9,92	10,10	10,07
28/11/2023	116.000	-0,60%	9,99	9,87	10,19	9,93
27/11/2023	430.675	-0,79%	9,99	9,95	10,075	9,99
24/11/2023	32.567	0,80%	10,03	10,015	10,1157	10,07
23/11/2023	54.750	0,10%	10,05	9,97	10,13	9,99
22/11/2023	52.524	0,10%	10,05	9,97	10,13	9,99
21/11/2023	68.006	-1,58%	10,03	9,911	10,10	9,98
20/11/2023	114.352	-0,20%	10,16	10,06	10,16	10,14
17/11/2023	171.861	1,91%	10,10	10,03	10,25	10,16
16/11/2023	196.275	-0,90%	9,85	9,84	10,16	9,97
15/11/2023	127.226	1,41%	9,85	9,84	10,16	10,06
14/11/2023	150.286	6,32%	9,67	9,67	9,93	9,92
13/11/2023	113.863	-0,21%	9,28	9,21	9,38	9,33
10/11/2023	130.921	2,97%	9,11	9,05	9,37	9,35
09/11/2023	137.588	-2,37%	9,38	9,04	9,38	9,08
08/11/2023	153.437	-0,64%	9,36	9,22	9,38	9,30
07/11/2023	170.273	-1,47%	9,49	9,49	9,49	9,36
06/11/2023	221.146	-0,84%	9,58	9,34	9,905	9,50
03/11/2023	255.656	1,70%	9,37	9,22	9,905	9,58
02/11/2023	193.517	4,78%	9,08	9,08	9,41	9,42
01/11/2023	237.565	1,13%	8,80	8,26	8,99	8,99
31/10/2023	189.794	1,02%	8,80	8,76	8,97	8,89
30/10/2023	171.673	1,15%	8,89	8,76	8,87	8,80
27/10/2023	53.448	-1,97%	8,89	8,69	8,92	8,725
26/10/2023	145.585	0,00%	8,94	8,86	9,02	8,90
25/10/2023	159.568	-1,22%	8,94	8,87	8,97	8,90
24/10/2023	129.110	-0,33%	9,20	8,99	9,16	9,01
23/10/2023	300.831	-3,57%	9,20	8,93	9,31	8,91
20/10/2023	134.831	-0,11%	9,29	9,21	9,31	9,24
19/10/2023	139.126	-1,28%	9,28	9,25	9,44	9,25
18/10/2023	115.564	-2,60%	9,56	9,295	9,795	9,37
17/10/2023	145.025	0,94%	9,48	9,48	9,795	9,62
16/10/2023	109.395	2,81%	9,37	9,37	9,615	9,53
13/10/2023	124.114	-0,86%	9,38	9,15	9,38	9,27
12/10/2023	115.420	-1,48%	9,49	9,22	9,49	9,35
11/10/2023	101.945	-0,32%	9,57	9,40	9,76	9,49
10/10/2023	125.924	0,42%	9,53	9,50	9,63	9,52