BiG | O banco que entende os seus valores.

InterFace Inc (TILE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	336.695	0,55%	18,20	17,93	19,05	18,27
22/04/2025	239.255	1,62%	18,38	17,73	18,435	18,17
21/04/2025	265.589	-3,77%	18,54	17,73	18,54	17,88
17/04/2025	656.572	-0,43%	18,81	17,96	18,97	18,58
16/04/2025	631.359	-1,58%	18,79	17,96	19,16	18,66
15/04/2025	324.737	0,91%	18,79	18,69	19,16	18,96
14/04/2025	232.981	-0,16%	19,22	18,60	18,80	18,79
11/04/2025	271.937	0,00%	18,70	18,15	18,95	18,82
10/04/2025	293.480	-3,54%	18,96	18,37	19,055	18,82
09/04/2025	323.129	9,44%	17,56	17,52	19,86	19,51
08/04/2025	329.619	-2,12%	18,80	17,52	18,80	17,79
07/04/2025	522.237	-1,47%	17,35	17,31	19,11	18,13
04/04/2025	575.574	-2,65%	18,12	17,59	18,88	18,37
03/04/2025	166.297	-7,37%	19,47	18,60	19,675	18,87
02/04/2025	240.603	2,47%	19,84	19,64	20,39	20,36
01/04/2025	310.387	0,15%	19,84	19,39	19,98	19,87
31/03/2025	735.977	0,46%	19,34	19,34	19,98	19,84
28/03/2025	323.991	-3,04%	20,39	19,56	20,48	19,75
27/03/2025	205.583	0,69%	20,18	20,09	20,425	20,37
26/03/2025	307.901	0,25%	20,26	19,96	20,43	20,24
25/03/2025	376.071	-0,74%	20,33	20,11	20,495	20,19
24/03/2025	369.172	3,04%	19,57	19,94	20,46	20,34
21/03/2025	589.533	-0,10%	19,57	19,25	19,89	19,74
20/03/2025	282.131	-0,70%	19,71	19,69	20,1644	19,76
19/03/2025	531.133	3,32%	19,39	19,21	19,91	19,90
18/03/2025	242.026	-0,93%	19,32	19,21	19,655	19,26
17/03/2025	405.305	1,15%	19,16	18,20	19,63	19,44
14/03/2025	274.000	2,40%	19,12	18,84	19,36	19,22
13/03/2025	533.334	-0,16%	18,86	18,67	19,13	18,78
12/03/2025	711.762	-0,37%	19,09	18,69	19,21	18,81
11/03/2025	685.688	0,96%	18,70	18,59	18,955	18,88
10/03/2025	506.087	2,52%	17,87	17,80	18,735	18,70
07/03/2025	348.753	-0,38%	18,36	17,94	18,51	18,26
06/03/2025	337.796	-1,72%	18,36	18,285	18,72	18,33
05/03/2025	357.979	-0,59%	18,66	18,14	18,93	18,65
04/03/2025	605.487	-1,73%	18,66	18,14	19,19	18,76
03/03/2025	656.033	-5,64%	20,16	19,04	20,16	19,09
28/02/2025	302.060	3,16%	19,77	19,775	20,355	20,23
27/02/2025	495.984	-1,06%	19,77	19,11	19,89	19,61
26/02/2025	488.266	5,03%	19,80	18,93	19,905	19,82
25/02/2025	949.058	-11,45%	19,80	18,1698	20,08	18,87
24/02/2025	257.726	-0,79%	23,20	21,28	21,55	21,31
21/02/2025	382.026	-3,55%	23,20	21,265	22,47	21,48
20/02/2025	220.046	-1,81%	23,20	22,17	22,61	22,27
19/02/2025	236.910	-0,79%	23,20	22,42	22,84	22,68