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 >
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
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