InterFace Inc (TILE)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
221.653 |
0,85%
|
7,09
|
7,021
|
7,24
|
7,14
|
19/05/2023 |
254.410 |
-2,08%
|
7,34
|
7,065
|
7,475
|
7,08
|
18/05/2023 |
328.853 |
5,24%
|
6,88
|
6,76
|
7,265
|
7,23
|
17/05/2023 |
354.411 |
3,78%
|
6,67
|
6,62
|
6,905
|
6,87
|
16/05/2023 |
247.602 |
-4,89%
|
6,92
|
6,51
|
6,93
|
6,62
|
15/05/2023 |
228.351 |
0,58%
|
6,96
|
6,90
|
7,08
|
6,96
|
12/05/2023 |
215.214 |
-0,36%
|
6,97
|
6,875
|
7,08
|
6,92
|
11/05/2023 |
273.388 |
-0,36%
|
6,85
|
6,85
|
7,02
|
6,945
|
10/05/2023 |
372.372 |
-0,14%
|
7,06
|
6,745
|
7,13
|
6,97
|
09/05/2023 |
291.390 |
-1,97%
|
7,12
|
6,88
|
7,17
|
6,98
|
08/05/2023 |
275.959 |
-4,56%
|
7,40
|
7,01
|
7,55
|
7,12
|
05/05/2023 |
491.472 |
-3,37%
|
7,26
|
7,16
|
7,845
|
7,46
|
04/05/2023 |
183.831 |
0,92%
|
7,60
|
7,55
|
7,755
|
7,72
|
03/05/2023 |
221.329 |
0,00%
|
7,70
|
7,64
|
8,05
|
7,65
|
02/05/2023 |
145.944 |
-2,42%
|
7,78
|
7,53
|
7,79
|
7,65
|
01/05/2023 |
135.856 |
0,00%
|
7,83
|
7,78
|
7,97
|
7,84
|
28/04/2023 |
279.778 |
5,95%
|
7,40
|
7,30
|
7,88
|
7,84
|
27/04/2023 |
137.883 |
1,51%
|
7,34
|
7,30
|
7,46
|
7,40
|
26/04/2023 |
156.129 |
-3,44%
|
7,47
|
7,225
|
7,51
|
7,29
|
25/04/2023 |
166.272 |
-3,82%
|
7,79
|
7,50
|
7,805
|
7,55
|
24/04/2023 |
162.009 |
0,38%
|
7,85
|
7,80
|
8,01
|
7,85
|
21/04/2023 |
192.768 |
-1,14%
|
7,90
|
7,79
|
7,96
|
7,82
|
20/04/2023 |
206.970 |
-1,00%
|
7,88
|
7,795
|
8,01
|
7,91
|
19/04/2023 |
170.946 |
2,31%
|
7,80
|
7,78
|
8,07
|
7,99
|
18/04/2023 |
462.871 |
-1,64%
|
7,92
|
7,795
|
8,02
|
7,81
|
17/04/2023 |
157.260 |
2,19%
|
7,81
|
7,7475
|
7,94
|
7,94
|
14/04/2023 |
184.471 |
-0,39%
|
7,81
|
7,6664
|
7,97
|
7,77
|
13/04/2023 |
203.319 |
2,09%
|
7,65
|
7,51
|
7,84
|
7,80
|
12/04/2023 |
152.406 |
-0,39%
|
7,74
|
7,60
|
7,84
|
7,64
|
11/04/2023 |
196.615 |
1,05%
|
7,66
|
7,55
|
7,755
|
7,67
|
10/04/2023 |
213.796 |
0,93%
|
7,50
|
7,49
|
7,72
|
7,59
|
06/04/2023 |
145.331 |
0,27%
|
7,50
|
7,38
|
7,57
|
7,52
|
05/04/2023 |
187.990 |
-2,09%
|
7,62
|
7,44
|
7,69
|
7,50
|
04/04/2023 |
187.305 |
-5,78%
|
8,13
|
7,63
|
8,22
|
7,66
|
03/04/2023 |
244.378 |
0,12%
|
8,12
|
8,02
|
8,19
|
8,13
|
31/03/2023 |
202.046 |
2,92%
|
7,93
|
7,93
|
8,36
|
8,12
|
30/03/2023 |
153.316 |
0,25%
|
7,99
|
7,83
|
8,0346
|
7,89
|
29/03/2023 |
135.447 |
-1,01%
|
8,04
|
7,82
|
8,11
|
7,88
|
28/03/2023 |
381.804 |
-0,75%
|
7,95
|
7,78
|
8,20
|
7,96
|
27/03/2023 |
200.112 |
2,69%
|
7,93
|
7,81
|
8,06
|
8,02
|
24/03/2023 |
185.343 |
-0,26%
|
7,71
|
7,52
|
7,85
|
7,81
|
23/03/2023 |
350.397 |
1,82%
|
7,72
|
7,69
|
7,90
|
7,83
|
22/03/2023 |
180.190 |
-3,15%
|
7,92
|
7,69
|
7,96
|
7,69
|
21/03/2023 |
300.786 |
2,85%
|
7,90
|
7,755
|
8,05
|
7,94
|
20/03/2023 |
272.938 |
0,92%
|
7,78
|
7,69
|
7,93
|
7,72
|
17/03/2023 |
800.655 |
-2,42%
|
7,72
|
7,60
|
7,79
|
7,65
|
16/03/2023 |
263.334 |
-1,01%
|
7,76
|
7,46
|
7,87
|
7,84
|
15/03/2023 |
309.955 |
-1,74%
|
7,81
|
7,58
|
7,93
|
7,92
|
14/03/2023 |
409.276 |
0,75%
|
8,27
|
7,99
|
8,29
|
8,06
|
13/03/2023 |
353.977 |
-4,88%
|
8,19
|
7,90
|
8,21
|
8,00
|
10/03/2023 |
325.796 |
-3,00%
|
8,68
|
8,25
|
8,97
|
8,41
|
09/03/2023 |
247.032 |
-3,45%
|
8,95
|
8,63
|
9,08
|
8,67
|
08/03/2023 |
257.452 |
3,22%
|
8,73
|
8,665
|
9,00
|
8,98
|
07/03/2023 |
424.586 |
-1,36%
|
8,81
|
8,51
|
8,81
|
8,70
|
06/03/2023 |
445.759 |
-5,97%
|
9,34
|
8,62
|
9,34
|
8,82
|
03/03/2023 |
333.940 |
-1,57%
|
9,61
|
9,25
|
9,61
|
9,38
|
02/03/2023 |
404.735 |
2,36%
|
9,24
|
9,16
|
9,54
|
9,53
|
01/03/2023 |
579.402 |
5,56%
|
9,10
|
9,10
|
9,52
|
9,31
|
28/02/2023 |
518.363 |
-1,01%
|
8,84
|
8,55
|
9,04
|
8,82
|
27/02/2023 |
437.287 |
1,31%
|
8,92
|
8,82
|
9,015
|
8,91
|
24/02/2023 |
518.010 |
1,09%
|
8,56
|
8,4449
|
8,88
|
8,795
|
23/02/2023 |
547.440 |
1,75%
|
8,61
|
8,43
|
8,86
|
8,70
|
22/02/2023 |
922.637 |
-22,35%
|
10,15
|
8,4701
|
10,15
|
8,65
|
21/02/2023 |
185.510 |
-2,54%
|
11,21
|
11,11
|
11,36
|
11,14
|
20/02/2023 |
326.684 |
-0,61%
|
11,58
|
11,12
|
11,58
|
11,43
|
17/02/2023 |
326.684 |
-0,61%
|
11,58
|
11,12
|
11,58
|
11,43
|
16/02/2023 |
227.085 |
-0,43%
|
11,32
|
11,25
|
11,63
|
11,50
|
15/02/2023 |
319.137 |
0,87%
|
11,40
|
11,31
|
11,633
|
11,55
|
14/02/2023 |
365.758 |
-1,55%
|
11,61
|
11,02
|
11,61
|
11,45
|
13/02/2023 |
256.177 |
2,02%
|
11,44
|
11,315
|
11,68
|
11,63
|
10/02/2023 |
221.313 |
0,35%
|
11,26
|
11,24
|
11,505
|
11,40
|
09/02/2023 |
140.665 |
-1,22%
|
11,56
|
11,29
|
11,60
|
11,36
|
08/02/2023 |
119.609 |
-1,25%
|
11,62
|
11,45
|
11,65
|
11,50
|
07/02/2023 |
244.179 |
0,22%
|
11,54
|
11,46
|
11,80
|
11,645
|
06/02/2023 |
135.562 |
-1,94%
|
11,85
|
11,52
|
11,99
|
11,62
|
03/02/2023 |
212.493 |
-1,66%
|
11,90
|
11,84
|
12,09
|
11,8498
|
02/02/2023 |
178.588 |
2,21%
|
11,91
|
11,89
|
12,29
|
12,05
|
01/02/2023 |
347.147 |
3,60%
|
11,37
|
11,21
|
11,985
|
11,79
|
31/01/2023 |
226.540 |
3,46%
|
11,01
|
10,975
|
11,50
|
11,38
|
30/01/2023 |
85.659 |
-0,72%
|
11,04
|
10,96
|
11,18
|
11,00
|
27/01/2023 |
127.938 |
0,27%
|
11,01
|
10,92
|
11,16
|
11,08
|
26/01/2023 |
113.811 |
0,36%
|
11,13
|
10,96
|
11,13
|
11,05
|
25/01/2023 |
169.018 |
1,01%
|
10,80
|
10,50
|
11,01
|
11,01
|
24/01/2023 |
137.417 |
0,00%
|
10,86
|
10,775
|
10,98
|
10,90
|
23/01/2023 |
190.261 |
3,22%
|
10,62
|
10,51
|
11,02
|
10,90
|
20/01/2023 |
269.701 |
1,05%
|
10,56
|
10,395
|
10,71
|
10,56
|
19/01/2023 |
150.170 |
-1,88%
|
10,54
|
10,43
|
10,80
|
10,45
|
18/01/2023 |
133.758 |
-1,84%
|
10,96
|
10,27
|
11,03
|
10,65
|
17/01/2023 |
134.346 |
-1,63%
|
11,05
|
10,84
|
11,08
|
10,85
|
16/01/2023 |
158.514 |
-0,63%
|
11,00
|
10,96
|
11,16
|
11,03
|
13/01/2023 |
158.514 |
-0,63%
|
11,00
|
10,96
|
11,16
|
11,03
|
12/01/2023 |
254.098 |
2,78%
|
10,86
|
10,84
|
11,26
|
11,10
|
11/01/2023 |
294.730 |
1,50%
|
10,68
|
10,59
|
10,99
|
10,80
|
10/01/2023 |
150.728 |
2,31%
|
10,42
|
10,30
|
10,665
|
10,64
|
09/01/2023 |
156.938 |
-0,48%
|
10,57
|
10,33
|
10,605
|
10,40
|
06/01/2023 |
195.505 |
4,08%
|
10,18
|
10,00
|
10,585
|
10,45
|
05/01/2023 |
155.444 |
-0,30%
|
10,05
|
9,54
|
10,14
|
10,04
|
04/01/2023 |
203.857 |
0,60%
|
10,13
|
10,00
|
10,225
|
10,07
|
03/01/2023 |
187.092 |
1,42%
|
9,95
|
9,87
|
10,14
|
10,01
|
02/01/2023 |
141.062 |
-0,60%
|
9,84
|
9,76
|
9,95
|
9,87
|