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 > >>
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
18/02/2025	328.622	-1,30%	23,20	22,855	23,44	22,86
17/02/2025	0	1,22%	23,83	22,895	23,32	23,16
14/02/2025	279.880	1,22%	23,83	22,895	23,32	23,16
13/02/2025	169.833	3,06%	23,83	22,34	22,90	22,88
12/02/2025	406.091	-2,42%	23,83	22,0524	22,51	22,20
11/02/2025	408.494	-0,04%	23,83	22,60	22,9886	22,75
10/02/2025	364.525	-1,09%	23,83	22,74	23,41	22,76
07/02/2025	349.808	-2,38%	23,83	22,96	23,66	23,01
06/02/2025	380.950	-0,25%	23,83	23,475	23,88	23,57
05/02/2025	429.071	-0,59%	23,83	23,52	23,89	23,63
04/02/2025	267.063	0,76%	23,49	23,40	24,08	23,77
03/02/2025	243.246	-4,73%	24,75	23,37	24,09	23,59
31/01/2025	249.264	-1,43%	24,75	24,59	25,2599	24,76
30/01/2025	245.229	2,91%	24,75	24,60	25,39	25,12
29/01/2025	200.859	-0,37%	24,42	24,19	24,64	24,41
28/01/2025	183.070	0,45%	24,29	24,19	24,68	24,50
27/01/2025	253.210	-0,33%	24,29	24,28	25,06	24,39
24/01/2025	180.181	0,21%	24,33	24,24	24,71	24,47
23/01/2025	133.425	-0,53%	24,33	24,38	24,88	24,42
22/01/2025	206.343	-0,65%	24,33	24,41	24,7854	24,55
21/01/2025	209.181	2,92%	24,33	24,25	24,92	24,71
20/01/2025	0	0,42%	24,05	23,82	24,32	24,01
17/01/2025	169.969	0,42%	24,05	23,82	24,32	24,01
16/01/2025	171.798	-1,16%	24,05	23,835	24,3168	23,91
15/01/2025	184.296	3,64%	24,05	23,76	24,24	24,19
14/01/2025	249.871	1,43%	23,31	22,95	23,46	23,34
13/01/2025	214.456	0,92%	22,44	22,11	23,01	23,01
10/01/2025	215.190	-2,48%	23,00	22,571	23,0371	22,80
09/01/2025	210.604	0,44%	23,00	22,72	23,41	23,38
08/01/2025	196.586	0,82%	23,00	22,72	23,395	23,2914
07/01/2025	343.981	-3,94%	24,09	22,94	24,20	23,19
06/01/2025	290.188	-0,41%	24,16	24,03	24,61	24,14
03/01/2025	243.557	1,17%	23,97	23,70	24,27	24,24
02/01/2025	244.631	-1,60%	24,72	23,83	24,68	23,96
31/12/2024	0	-0,65%	24,72	24,29	24,86	24,35
30/12/2024	185.319	-1,84%	24,72	24,29	24,77	24,35
27/12/2024	136.754	-1,81%	24,98	24,80	25,49	24,97
26/12/2024	209.981	0,87%	24,98	24,913	25,51	25,43
24/12/2024	0	3,19%	24,56	24,74	25,22	25,21
23/12/2024	289.451	0,98%	24,56	24,43	24,985	24,77
20/12/2024	407.555	-0,53%	24,55	24,361	24,93	24,53
19/12/2024	374.907	0,90%	24,55	24,445	25,37	24,65
18/12/2024	0	-4,93%	25,97	24,15	26,25	24,43
17/12/2024	292.171	-1,38%	26,05	25,60	26,40	25,75
16/12/2024	376.023	-0,08%	26,05	25,94	26,425	26,11
13/12/2024	433.936	-0,76%	26,47	26,00	26,35	26,13
12/12/2024	381.526	-0,34%	26,47	26,01	26,7686	26,33
11/12/2024	247.097	2,72%	26,15	25,90	26,715	26,42
10/12/2024	242.680	-1,87%	26,04	25,41	26,22	25,72
09/12/2024	240.646	-1,17%	26,10	26,06	26,5156	26,21
06/12/2024	154.072	1,84%	26,10	25,99	26,59	26,52
05/12/2024	210.297	-1,51%	26,42	25,42	26,04	26,04
04/12/2024	151.848	0,57%	26,29	26,07	26,50	26,44
03/12/2024	358.417	-1,13%	26,73	26,12	26,715	26,29
02/12/2024	213.007	0,15%	26,14	26,1053	26,81	26,59