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 >
29/11/2024	190.016	1,51%	27,20	26,34	27,20	26,55
28/11/2024	232.258	-1,16%	26,95	26,48	27,338	26,51
27/11/2024	227.384	-1,12%	26,82	26,301	27,338	26,52
26/11/2024	311.971	0,83%	26,62	25,73	27,06	26,82
25/11/2024	390.742	4,48%	25,98	25,68	26,615	26,60
22/11/2024	296.952	0,99%	25,50	25,04	25,91	25,46
21/11/2024	235.736	-1,02%	25,47	24,71	25,91	25,21
20/11/2024	222.100	2,08%	24,83	24,64	25,60	25,47
19/11/2024	193.399	-0,28%	25,50	24,64	25,50	24,95
18/11/2024	178.118	0,12%	25,02	24,74	25,385	25,02
15/11/2024	247.046	-1,50%	26,00	24,92	26,00	24,99
14/11/2024	312.973	-0,82%	25,89	24,92	26,1004	25,37
13/11/2024	249.029	-0,51%	25,46	25,39	26,1099	25,58
12/11/2024	328.059	-0,35%	25,45	25,0845	26,1099	25,71
11/11/2024	303.826	3,08%	24,97	24,97	25,81	25,80
08/11/2024	244.214	2,16%	24,68	24,29	25,10	25,03
07/11/2024	334.778	-0,93%	25,20	23,72	25,20	24,50
06/11/2024	453.532	2,49%	23,64	23,45	25,06	24,73
05/11/2024	697.821	%	23,64	23,45	24,49	24,13
04/11/2024	639.999	%	23,26	22,75	23,845	23,50
01/11/2024	1.379.748	%	17,71	20,48	23,4594	23,24
31/10/2024	337.544	%	17,71	17,435	17,86	17,47
30/10/2024	240.583	%	17,63	17,63	17,89	17,82
29/10/2024	262.936	%	18,26	18,08	18,45	18,09
28/10/2024	255.246	%	18,26	18,08	18,41	18,09
25/10/2024	183.803	%	18,38	18,015	18,50	18,08
24/10/2024	255.231	%	18,52	18,10	18,555	18,31
23/10/2024	204.560	%	18,52	18,51	19,30	18,55
22/10/2024	188.692	%	19,32	18,52	19,30	18,55
21/10/2024	244.764	%	20,20	19,375	20,21	19,38
18/10/2024	232.604	%	19,35	19,67	19,92	19,89
17/10/2024	319.724	%	19,35	17,93	19,89	18,94
16/10/2024	204.866	%	19,35	19,18	19,5784	19,21
15/10/2024	242.939	%	19,45	18,93	19,45	19,37
14/10/2024	237.548	%	18,96	18,93	19,45	19,37
11/10/2024	120.285	%	18,58	18,58	19,01	18,99
10/10/2024	159.063	%	18,34	18,23	18,655	18,57
09/10/2024	150.321	%	18,32	18,23	18,655	18,57
08/10/2024	204.963	%	18,28	17,76	18,22	18,21
07/10/2024	203.378	%	17,95	17,76	18,215	18,21
04/10/2024	474.778	%	18,13	17,9362	18,24	18,13
03/10/2024	132.256	%	18,13	17,72	18,21	17,84
02/10/2024	180.297	%	18,64	18,18	18,835	18,18
01/10/2024	251.369	%	18,90	18,5101	18,94	18,71
30/09/2024	688.378	%	18,56	18,28	19,22	18,97
27/09/2024	550.291	%	18,56	18,37	18,73	18,43
26/09/2024	336.084	%	18,50	18,21	18,61	18,34
25/09/2024	328.121	%	18,51	18,21	18,61	18,34
24/09/2024	391.530	%	18,58	18,385	18,8398	18,51
23/09/2024	426.038	%	19,16	18,48	19,45	18,55
20/09/2024	1.762.662	%	18,88	18,58	19,45	18,97
19/09/2024	279.371	%	19,03	18,62	19,13	19,00
18/09/2024	258.321	%	18,78	18,62	19,24	18,76
17/09/2024	254.213	%	19,20	18,62	19,24	18,76
16/09/2024	316.623	%	18,94	18,695	19,18	19,02
13/09/2024	274.745	%	18,52	17,89	18,485	18,215
12/09/2024	253.865	%	18,07	17,42	18,12	18,03
11/09/2024	338.233	%	17,77	17,51	17,91	17,79
10/09/2024	330.919	%	18,37	17,51	17,91	17,79
09/09/2024	336.653	%	18,37	17,57	17,935	17,62
06/09/2024	258.423	%	18,37	18,16	18,42	18,31
05/09/2024	448.353	%	18,53	17,94	18,295	18,23
04/09/2024	280.563	%	18,53	18,07	18,86	18,23
03/09/2024	267.727	%	18,53	18,07	18,86	18,23
30/08/2024	256.127	%	19,02	18,68	19,12	18,899
29/08/2024	205.087	%	18,28	18,12	18,505	18,24
28/08/2024	203.058	%	18,28	18,12	18,505	18,24
27/08/2024	248.130	%	18,63	18,36	18,785	18,41
26/08/2024	397.272	%	18,90	18,65	19,15	18,85
23/08/2024	369.506	%	17,89	17,56	17,99	17,79
22/08/2024	348.970	%	17,65	17,56	17,99	17,79
21/08/2024	451.252	%	17,30	17,15	17,65	17,57
20/08/2024	152.353	%	17,30	17,04	17,30	17,23
19/08/2024	279.224	%	17,58	17,20	17,6099	17,28
16/08/2024	276.626	%	17,21	17,09	17,49	17,23
15/08/2024	274.320	%	17,19	17,09	17,49	17,23
14/08/2024	786.700	%	16,54	16,445	17,09	17,07
13/08/2024	350.471	%	16,54	16,20	16,50	16,31
12/08/2024	328.006	%	16,44	16,22	16,50	16,31
09/08/2024	427.975	%	16,85	16,355	16,67	16,47
08/08/2024	278.765	%	16,85	16,37	16,67	16,47
07/08/2024	413.668	%	16,85	15,925	17,045	16,25
06/08/2024	280.556	%	16,66	16,45	16,915	16,69
05/08/2024	387.123	%	17,00	14,75	16,76	16,77
02/08/2024	270.804	%	17,00	16,1875	17,3162	16,54
01/08/2024	271.191	%	17,45	16,97	17,78	17,28
31/07/2024	289.365	%	17,45	17,1001	17,47	17,25
30/07/2024	276.030	%	17,27	17,27	17,47	17,25
29/07/2024	242.127	%	16,72	16,91	17,47	17,08
26/07/2024	374.789	%	16,72	16,72	17,53	17,10
25/07/2024	138.845	%	16,72	16,715	17,23	16,74
24/07/2024	187.691	%	16,67	16,60	17,20	17,20
23/07/2024	173.465	%	16,67	16,60	17,20	17,06
22/07/2024	122.812	%	16,55	16,24	16,84	16,84
19/07/2024	197.699	%	16,55	16,20	17,025	16,47
18/07/2024	229.460	%	16,44	16,34	16,90	16,63
17/07/2024	195.583	%	16,34	16,34	16,90	16,63
16/07/2024	289.177	%	16,16	16,16	16,73	16,69
15/07/2024	236.987	%	15,62	15,62	16,17	15,90
12/07/2024	237.788	%	15,42	14,83	15,30	15,20