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 > >>
01/12/2025	205.448	0,13%	27,91	27,54	28,23	27,95
28/11/2025	101.782	0,32%	27,84	27,6315	27,95	27,91
26/11/2025	419.125	-0,04%	27,72	27,69	28,14	27,82
25/11/2025	227.362	3,30%	26,96	26,96	27,95	27,85
24/11/2025	135.645	0,60%	26,80	26,24	27,10	26,96
21/11/2025	230.975	4,83%	25,56	25,56	27,03	26,80
20/11/2025	188.059	-0,53%	26,13	25,39	26,44	25,56
19/11/2025	318.031	1,14%	25,53	25,40	25,82	25,69
18/11/2025	191.802	-0,20%	25,40	25,2901	25,67	25,40
17/11/2025	184.611	-1,87%	26,01	25,3964	26,255	25,44
14/11/2025	276.027	-0,27%	25,93	25,31	26,1461	25,94
13/11/2025	218.033	-2,51%	25,50	25,50	26,66	26,01
12/11/2025	372.435	1,33%	26,36	26,31	26,82	26,68
11/11/2025	223.097	0,69%	26,29	26,04	26,49	26,33
10/11/2025	334.303	1,51%	26,02	25,69	26,615	26,15
07/11/2025	188.905	-0,16%	25,74	25,31	25,85	25,76
06/11/2025	178.082	-1,46%	26,37	25,73	26,445	25,78
05/11/2025	576.171	0,89%	25,62	25,62	26,61	26,12
04/11/2025	239.799	0,08%	25,81	25,715	26,39	25,88
03/11/2025	342.337	3,41%	24,91	24,81	25,955	25,87
31/10/2025	511.342	-6,41%	28,00	24,49	28,64	24,90
30/10/2025	257.589	0,38%	26,89	26,22	26,97	26,67
29/10/2025	300.512	-3,42%	27,2435	26,26	27,85	26,57
28/10/2025	175.492	-1,50%	27,80	27,44	27,82	27,51
27/10/2025	152.202	-0,68%	28,11	27,78	28,31	27,93
24/10/2025	195.244	0,32%	28,43	28,00	28,48	28,12
23/10/2025	260.210	0,83%	27,76	27,445	28,27	28,03
22/10/2025	270.647	-1,42%	28,30	27,57	28,358	27,80
21/10/2025	234.027	1,62%	27,61	27,39	28,32	28,20
20/10/2025	181.378	2,17%	27,44	27,23	27,81	27,75
17/10/2025	251.068	-0,18%	27,21	26,88	27,31	27,16
16/10/2025	169.226	-0,07%	27,19	26,71	27,25	27,21
15/10/2025	177.782	2,39%	26,81	26,67	27,24	27,23
14/10/2025	285.163	-0,04%	26,27	26,20	27,06	26,60
13/10/2025	276.075	1,49%	26,63	26,32	26,95	26,61
10/10/2025	243.840	-1,63%	26,84	26,215	26,90	26,22
09/10/2025	286.269	-1,22%	27,00	26,35	27,00	26,66
08/10/2025	299.977	0,26%	27,00	26,60	27,40	26,99
07/10/2025	428.353	-1,18%	27,17	26,60	27,20	26,91
06/10/2025	303.450	-1,45%	27,68	27,18	27,89	27,23
03/10/2025	354.742	-1,50%	27,50	27,50	28,25	27,63
02/10/2025	415.358	-1,82%	29,10	27,96	29,10	28,05
01/10/2025	253.609	-1,38%	29,02	27,95	29,02	28,57
30/09/2025	205.076	0,70%	28,73	28,13	29,01	28,94
29/09/2025	266.092	1,23%	28,60	28,14	28,745	28,73
26/09/2025	147.169	0,11%	28,35	28,35	28,87	28,39
25/09/2025	160.456	-1,06%	28,65	28,16	28,785	28,35
24/09/2025	303.651	-2,98%	29,53	28,3299	29,74	28,66
23/09/2025	283.188	-0,67%	29,71	29,335	30,105	29,53
22/09/2025	170.057	0,51%	29,56	29,22	29,84	29,73
19/09/2025	423.062	-1,32%	29,88	28,98	30,20	29,56
18/09/2025	250.520	2,54%	29,18	29,02	30,06	29,88
17/09/2025	240.321	-0,07%	29,11	28,565	30,19	29,18
16/09/2025	308.214	-0,90%	29,36	28,645	29,45	29,10
15/09/2025	350.555	2,84%	28,64	28,40	29,42	29,35
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