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 > >>
12/09/2025	286.701	-0,38%	28,64	28,05	28,64	28,52
11/09/2025	310.704	4,66%	28,02	27,42	28,68	28,64
10/09/2025	310.652	1,31%	27,04	26,6986	27,63	27,39
09/09/2025	188.160	-3,89%	28,13	27,03	28,13	27,04
08/09/2025	253.038	-0,18%	28,18	27,85	28,315	28,13
05/09/2025	266.314	1,08%	27,99	27,79	28,35	28,18
04/09/2025	367.142	4,46%	26,69	26,69	27,91	27,88
03/09/2025	391.275	0,72%	26,50	26,38	26,91	26,69
02/09/2025	255.988	-0,82%	26,72	26,1121	26,72	26,50
29/08/2025	203.723	0,00%	26,74	26,485	26,985	26,72
28/08/2025	182.132	-1,33%	27,11	26,49	27,20	26,72
27/08/2025	222.817	0,71%	26,78	26,66	27,12	27,11
26/08/2025	142.218	0,96%	26,81	26,22	27,02	26,92
25/08/2025	208.876	-2,16%	27,26	26,67	27,26	26,68
22/08/2025	195.412	4,17%	26,40	26,01	27,33	27,26
21/08/2025	222.266	-1,10%	26,01	25,92	26,645	26,16
20/08/2025	133.377	-2,06%	26,98	26,41	27,08	26,45
19/08/2025	207.832	0,79%	26,75	26,75	27,12	26,98
18/08/2025	213.939	0,53%	26,62	26,475	26,96	26,76
15/08/2025	376.095	-0,45%	26,74	26,25	26,84	26,62
14/08/2025	253.185	-1,80%	26,82	26,64	27,24	26,74
13/08/2025	346.931	4,45%	26,07	25,30	27,25	27,23
12/08/2025	272.987	4,66%	25,09	25,05	26,24	26,07
11/08/2025	272.818	0,12%	24,87	24,73	25,16	24,91
08/08/2025	266.112	-2,53%	24,99	24,25	25,24	24,87
07/08/2025	219.137	-3,23%	26,00	24,67	26,00	24,88
06/08/2025	433.231	0,98%	25,46	25,3573	25,71	25,71
05/08/2025	328.666	0,83%	25,25	24,67	25,9999	25,46
04/08/2025	390.339	2,48%	24,75	24,17	25,31	25,25
01/08/2025	797.381	19,52%	23,3999	23,37	25,505	24,61
31/07/2025	276.636	-0,10%	20,64	20,355	20,72	20,62
30/07/2025	118.980	-2,27%	21,15	20,535	21,31	20,64
29/07/2025	247.759	0,81%	20,90	20,73	21,49	21,12
28/07/2025	163.618	0,24%	20,90	20,69	21,14	20,95
25/07/2025	205.212	1,11%	21,07	20,57	21,17	20,90
24/07/2025	205.885	-2,13%	20,91	20,65	21,17	20,67
23/07/2025	162.331	1,93%	20,39	20,39	21,14	21,12
22/07/2025	262.777	1,62%	20,74	20,37	20,935	20,72
21/07/2025	209.702	-0,97%	20,59	20,37	20,86	20,39
18/07/2025	210.922	-2,42%	21,15	20,59	21,5999	20,59
17/07/2025	230.931	-0,19%	20,81	20,535	21,60	21,10
16/07/2025	461.093	1,64%	21,48	20,535	21,51	21,14
15/07/2025	181.642	-2,58%	21,36	20,75	21,895	20,80
14/07/2025	324.422	0,00%	21,35	21,13	21,895	21,35
11/07/2025	255.926	-4,13%	21,94	21,28	22,56	21,35
10/07/2025	243.179	1,69%	21,65	21,37	22,56	22,27
09/07/2025	184.858	1,16%	21,92	21,36	21,93	21,90
08/07/2025	266.451	-0,32%	21,92	21,55	22,08	21,65
07/07/2025	215.227	-1,85%	21,55	21,55	22,53	21,72
04/07/2025	156.665	2,69%	21,73	21,46	22,26	22,13
03/07/2025	156.650	2,69%	21,39	21,2411	22,26	22,13
02/07/2025	207.069	0,37%	20,78	20,74	21,72	21,55
01/07/2025	183.600	2,58%	21,20	20,72	21,72	21,47
30/06/2025	206.248	-0,71%	21,20	20,84	21,20	20,93
27/06/2025	104.569	0,72%	20,64	20,435	21,28	21,08
26/06/2025	191.476	2,15%	21,12	20,435	21,2099	20,92
25/06/2025	253.624	-3,12%	21,01	20,46	21,215	20,48
24/06/2025	147.740	1,88%	20,06	20,025	21,215	21,14
23/06/2025	238.078	3,13%	20,06	19,98	20,77	20,75
20/06/2025	455.865	0,25%	20,24	20,0175	20,41	20,12
19/06/2025	262.710	-0,25%	20,07	20,03	20,365	20,07
18/06/2025	228.452	-0,25%	20,15	20,035	20,42	20,07
17/06/2025	234.631	-1,32%	20,34	20,08	20,59	20,12
16/06/2025	169.241	1,65%	20,34	20,22	20,59	20,39
13/06/2025	257.466	-4,34%	20,94	20,01	21,10	20,06
12/06/2025	277.962	-0,90%	21,09	20,80	21,51	20,97
11/06/2025	342.209	1,00%	20,89	20,805	21,51	21,16
10/06/2025	183.931	0,48%	20,34	20,14	21,205	20,95
09/06/2025	329.101	3,53%	20,37	20,14	20,90	20,85
06/06/2025	210.054	0,30%	20,12	19,87	20,38	20,14
05/06/2025	210.370	-0,25%	20,18	19,83	20,39	20,08
04/06/2025	224.575	-0,59%	19,91	19,81	20,41	20,13
03/06/2025	182.804	2,12%	20,02	19,655	20,38	20,25
02/06/2025	214.979	-1,29%	20,09	19,655	20,37	19,83
30/05/2025	206.096	0,50%	20,22	19,78	20,28	20,09
29/05/2025	348.368	-1,04%	20,45	19,50	20,46	20,00
28/05/2025	236.566	-1,51%	19,97	19,695	20,54	20,22
27/05/2025	238.389	4,64%	19,98	19,695	20,54	20,53
23/05/2025	265.509	-0,86%	20,17	18,7439	20,19	19,62
22/05/2025	177.651	-2,18%	20,55	19,78	20,795	19,79
21/05/2025	252.830	-2,88%	20,68	20,16	20,84	20,23
20/05/2025	405.331	0,34%	20,32	20,2001	21,475	20,83
19/05/2025	344.200	1,12%	20,06	20,06	20,80	20,76
16/05/2025	245.584	-1,30%	20,97	20,51	21,08	20,53
15/05/2025	222.309	-0,76%	20,89	20,775	21,22	20,80
14/05/2025	284.248	-0,24%	21,09	20,75	21,71	20,96
13/05/2025	322.192	0,38%	21,65	20,75	21,76	21,01
12/05/2025	272.846	1,31%	21,48	20,93	21,76	20,93
09/05/2025	211.991	1,13%	20,04	19,955	20,72	20,66
08/05/2025	214.605	2,87%	19,85	19,56	20,5766	20,43
07/05/2025	231.863	1,28%	18,95	18,905	19,9586	19,86
06/05/2025	246.730	2,40%	19,00	18,79	19,68	19,61
05/05/2025	297.035	-0,42%	18,67	18,265	19,56	19,15
02/05/2025	383.863	2,02%	18,97	18,68	20,42	19,23
01/05/2025	335.882	0,27%	18,73	18,23	19,125	18,85
30/04/2025	435.617	-1,00%	18,75	18,23	19,01	18,80
29/04/2025	202.347	1,55%	18,77	18,44	19,01	18,99
28/04/2025	267.948	-0,27%	18,68	18,44	19,00	18,70
25/04/2025	224.596	0,81%	18,22	17,98	18,755	18,75
24/04/2025	263.370	1,81%	18,89	17,98	19,05	18,60