T-Mobile US Inc (TMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.851.315	0,43%	163,53	162,94	164,6625	164,62
26/02/2024	2.734.771	-0,26%	163,20	162,90	164,38	163,91
23/02/2024	2.338.970	0,48%	163,38	163,38	165,51	164,34
22/02/2024	3.127.193	-0,30%	163,48	162,79	164,46	163,56
21/02/2024	2.265.645	1,23%	162,81	162,725	164,08	164,05
20/02/2024	2.630.771	1,02%	161,30	161,30	163,33	162,05
19/02/2024	2.168.883	0,00%	161,23	159,65	161,24	160,41
16/02/2024	2.168.883	-0,63%	161,23	159,65	161,24	160,41
15/02/2024	2.382.217	0,09%	161,72	160,855	162,09	161,57
14/02/2024	2.798.316	-0,04%	161,72	160,915	161,95	161,42
13/02/2024	2.595.214	-0,17%	162,14	159,98	162,91	161,48
12/02/2024	1.969.513	-0,27%	162,37	161,095	162,37	161,76
09/02/2024	2.450.790	0,78%	161,78	160,28	162,64	162,19
08/02/2024	2.921.591	-0,53%	161,78	159,23	162,30	160,93
07/02/2024	2.702.098	0,48%	161,75	160,81	162,30	161,78
06/02/2024	2.782.475	-0,62%	161,88	160,59	162,08	161,00
05/02/2024	2.921.937	0,14%	160,15	159,91	162,20	162,01
02/02/2024	2.296.726	-0,44%	162,74	161,30	162,90	161,78
01/02/2024	3.083.807	0,79%	161,23	160,30	163,00	162,50
31/01/2024	2.845.421	-0,16%	162,33	160,46	162,84	161,44
30/01/2024	4.811.700	-0,85%	162,52	161,575	163,775	161,70
29/01/2024	4.323.491	0,57%	161,69	159,50	163,56	163,09
26/01/2024	6.307.037	0,50%	160,23	159,60	165,69	163,3675
25/01/2024	4.527.136	-1,07%	163,01	161,985	163,40	160,26
24/01/2024	4.042.054	-1,06%	163,52	161,885	164,63	162,00
23/01/2024	3.540.474	-0,39%	165,30	163,50	165,79	163,74
22/01/2024	2.541.516	-0,47%	165,30	164,26	165,685	164,38
19/01/2024	2.372.811	0,16%	164,38	164,30	165,945	165,16
18/01/2024	2.396.509	0,10%	162,62	162,31	165,38	164,44
17/01/2024	3.310.765	0,73%	163,12	162,76	165,08	164,27
16/01/2024	3.077.334	0,33%	161,82	160,15	163,23	163,08
15/01/2024	2.362.018	0,23%	163,43	162,27	163,65	162,54
12/01/2024	2.362.018	0,23%	163,43	162,27	163,65	162,54
11/01/2024	2.247.699	-0,69%	163,00	161,83	163,13	162,17
10/01/2024	2.490.607	0,06%	163,20	161,81	163,69	163,29
09/01/2024	2.475.565	-0,14%	163,05	161,73	163,80	163,19
08/01/2024	2.886.796	0,02%	163,47	162,32	163,99	163,41
05/01/2024	2.248.247	0,66%	162,85	161,74	163,445	163,37
04/01/2024	2.460.120	0,14%	162,85	162,1801	163,57	162,30
03/01/2024	2.352.004	0,11%	163,00	161,87	164,499	162,08
02/01/2024	3.254.655	0,99%	158,85	160,33	162,96	161,91
29/12/2023	2.314.182	0,87%	158,85	158,38	160,882	160,33
28/12/2023	1.524.650	0,64%	158,17	157,745	159,3098	158,95
27/12/2023	2.174.605	0,71%	156,02	155,85	158,45	157,94
26/12/2023	2.113.785	0,72%	155,11	153,84	157,275	156,83
22/12/2023	1.917.260	0,50%	156,15	154,32	156,18	155,71
21/12/2023	2.446.132	0,25%	156,15	154,275	155,39	154,93
20/12/2023	2.671.289	-0,85%	156,15	154,12	156,18	154,54
19/12/2023	1.886.079	-0,25%	156,15	155,34	156,7425	155,87
18/12/2023	2.967.615	0,07%	156,43	155,05	157,3645	156,26
15/12/2023	6.503.829	-0,46%	156,87	154,90	157,39	156,15
14/12/2023	3.380.549	-1,68%	158,46	156,20	158,55	156,87
13/12/2023	3.459.180	-0,56%	159,95	158,54	160,325	159,55
12/12/2023	2.911.700	1,00%	159,81	159,02	161,19	160,44
11/12/2023	3.245.803	1,57%	158,05	158,00	160,23	158,85
08/12/2023	2.057.716	0,28%	156,81	154,25	157,00	156,8023
07/12/2023	2.627.018	0,55%	155,84	155,0475	156,89	156,36
06/12/2023	3.106.817	0,97%	155,00	153,69	155,62	155,50
05/12/2023	3.360.649	0,79%	152,85	151,98	154,53	154,00
04/12/2023	2.733.491	0,36%	151,425	151,38	153,41	152,80
01/12/2023	3.090.408	1,20%	150,29	150,29	152,84	152,25
30/11/2023	4.072.576	1,04%	148,31	148,19	150,60	150,45
29/11/2023	2.918.844	0,79%	148,97	148,595	149,61	149,55
28/11/2023	2.123.194	-0,28%	148,36	147,96	148,93	148,38
27/11/2023	1.836.308	-0,12%	148,98	148,15	149,45	148,80
24/11/2023	773.245	0,06%	149,02	148,30	149,405	149,00
23/11/2023	2.192.557	-0,14%	149,02	148,695	149,56	148,40
22/11/2023	2.110.353	0,20%	149,02	148,695	149,56	148,91
21/11/2023	1.405.638	0,07%	149,43	148,14	149,4498	148,61
20/11/2023	2.912.581	0,54%	147,79	147,25	148,93	148,50
17/11/2023	2.344.882	0,15%	147,96	147,12	148,57	147,71
16/11/2023	2.585.858	0,20%	148,95	147,07	149,27	147,49
15/11/2023	3.647.328	0,13%	146,80	145,77	147,50	147,20
14/11/2023	3.618.492	-0,14%	148,02	146,45	148,49	147,01
13/11/2023	2.408.177	-0,27%	147,49	146,59	147,88	147,21
10/11/2023	2.683.278	0,49%	147,35	145,93	147,77	147,61
09/11/2023	2.425.625	0,17%	146,47	146,39	147,60	146,89
08/11/2023	2.748.478	-0,33%	147,67	146,04	147,65	146,64
07/11/2023	2.518.132	-0,14%	147,67	146,87	147,97	147,13
06/11/2023	2.266.695	-0,10%	147,59	147,07	148,66	147,34
03/11/2023	2.867.084	0,68%	145,00	147,00	148,18	147,49
02/11/2023	3.603.185	1,00%	145,00	143,90	146,55	146,50
01/11/2023	3.026.299	0,83%	144,59	143,42	145,415	145,05
31/10/2023	2.605.870	1,62%	141,42	141,54	144,225	143,86
30/10/2023	3.094.174	1,12%	141,42	139,47	142,24	141,57
27/10/2023	1.982.415	-2,21%	142,95	139,21	143,385	139,70
26/10/2023	5.408.717	0,04%	143,11	138,42	143,30	141,05
25/10/2023	6.392.192	-0,06%	143,11	137,91	143,31	140,99
24/10/2023	3.500.615	2,42%	139,04	138,70	141,30	141,07
23/10/2023	2.272.122	0,55%	136,92	136,92	139,06	137,74
20/10/2023	4.004.321	-0,62%	138,41	136,94	138,88	136,99
19/10/2023	4.725.937	-1,32%	142,45	137,75	140,08	137,84
18/10/2023	3.766.192	-2,16%	142,45	139,58	142,64	139,69
17/10/2023	2.516.197	-0,33%	142,88	141,525	144,035	142,77
16/10/2023	1.999.783	1,11%	142,88	142,06	143,67	143,24
13/10/2023	2.206.544	0,38%	141,74	140,52	142,42	141,67
12/10/2023	2.505.905	-1,38%	143,56	139,74	143,89	141,14
11/10/2023	2.532.034	0,50%	142,24	141,715	143,53	143,12
10/10/2023	2.340.582	1,62%	140,23	140,175	142,47	142,41
09/10/2023	2.592.042	0,80%	139,27	138,715	140,69	140,14