T-Mobile US Inc (TMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.663.753	0,62%	138,63	138,02	140,15	139,03
18/05/2023	6.972.352	-2,40%	140,36	136,3386	140,85	138,18
17/05/2023	4.001.615	-1,48%	144,44	140,87	144,44	141,58
16/05/2023	1.950.839	-0,64%	144,52	142,87	144,91	143,70
15/05/2023	2.151.317	-0,03%	143,90	143,40	144,84	144,08
12/05/2023	1.795.798	1,00%	142,95	142,77	144,22	144,12
11/05/2023	1.932.386	0,47%	141,72	141,72	143,41	142,70
10/05/2023	2.332.141	0,00%	142,50	140,99	143,24	142,03
09/05/2023	2.269.399	-1,50%	143,81	141,75	144,07	142,0229
08/05/2023	2.014.722	0,43%	144,00	142,72	144,30	144,18
05/05/2023	2.710.466	1,63%	141,33	141,12	143,90	143,56
04/05/2023	2.312.388	0,63%	140,13	140,13	141,76	140,79
03/05/2023	3.147.532	-0,32%	140,59	139,6903	141,22	139,91
02/05/2023	3.525.679	-1,99%	143,00	140,09	143,20	140,36
01/05/2023	3.175.264	-0,30%	144,53	142,61	144,57	143,4655
28/04/2023	6.005.194	-4,03%	146,50	143,35	146,67	143,90
27/04/2023	3.766.647	0,49%	148,85	148,76	150,45	149,00
26/04/2023	2.863.765	0,19%	146,19	145,6625	148,94	148,28
25/04/2023	4.634.195	1,47%	146,27	146,195	149,1799	148,00
24/04/2023	2.416.952	-0,25%	146,13	145,62	146,7699	145,86
21/04/2023	2.809.790	-0,05%	144,90	144,90	146,575	145,87
20/04/2023	4.354.293	-2,10%	146,79	144,89	147,75	145,66
19/04/2023	3.327.740	-1,02%	150,24	148,66	150,48	148,78
18/04/2023	1.980.815	-0,11%	151,27	150,1026	151,66	150,32
17/04/2023	1.738.292	0,60%	150,37	149,59	150,50	150,49
14/04/2023	2.025.315	-0,52%	149,79	149,21	150,14	149,59
13/04/2023	2.140.998	0,24%	149,67	148,84	150,56	149,8726
12/04/2023	3.185.987	-0,29%	150,00	149,25	150,70	149,51
11/04/2023	3.833.894	-0,03%	150,00	149,53	150,29	149,95
10/04/2023	3.450.769	0,25%	149,36	147,88	150,00	149,99
06/04/2023	2.639.175	0,33%	149,57	148,44	149,94	149,61
05/04/2023	4.830.699	1,92%	147,24	147,05	150,05	149,12
04/04/2023	4.163.378	-0,31%	145,69	142,77	146,375	146,31
03/04/2023	3.727.385	1,33%	145,00	144,5075	146,80	146,76
31/03/2023	3.471.890	0,19%	144,90	144,48	145,27	144,84
30/03/2023	3.042.866	0,53%	144,34	143,82	145,09	144,57
29/03/2023	2.730.525	0,71%	143,88	143,46	144,05	143,81
28/03/2023	2.403.011	-0,77%	143,57	142,63	143,935	142,79
27/03/2023	3.386.327	0,95%	143,41	143,01	144,855	143,90
24/03/2023	3.108.346	-1,09%	142,16	140,72	142,93	140,75
23/03/2023	4.052.982	-0,81%	143,01	141,165	143,85	142,30
22/03/2023	3.300.881	-0,84%	144,95	143,42	145,68	143,46
21/03/2023	3.824.772	-0,65%	146,22	144,25	146,62	144,67
20/03/2023	3.734.715	2,22%	142,93	142,75	146,02	145,61
17/03/2023	6.170.882	0,66%	141,27	140,49	142,89	142,45
16/03/2023	5.374.400	-3,06%	142,95	141,15	143,575	140,00
15/03/2023	5.215.107	0,99%	143,16	142,72	144,93	144,42
14/03/2023	4.472.704	2,35%	141,30	140,91	143,19	143,01
13/03/2023	4.438.798	0,16%	140,09	139,67	142,40	139,73
10/03/2023	4.271.863	-1,12%	141,22	139,00	142,07	139,51
09/03/2023	3.738.718	-1,46%	143,80	140,69	143,85	141,09
08/03/2023	3.103.488	0,22%	143,66	142,31	144,045	143,18
07/03/2023	3.144.805	-0,59%	143,67	141,89	144,11	142,87
06/03/2023	2.795.438	1,28%	141,95	141,65	144,27	143,72
03/03/2023	3.038.402	0,53%	142,27	141,00	142,44	141,90
02/03/2023	3.006.549	-0,10%	140,77	140,54	141,48	141,15
01/03/2023	3.035.614	-0,63%	141,52	140,10	142,48	141,29
28/02/2023	3.994.796	-1,35%	143,00	142,11	144,305	142,18
27/02/2023	3.990.403	-0,19%	144,54	143,88	145,99	144,13
24/02/2023	3.260.404	-0,22%	143,23	142,21	144,555	144,41
23/02/2023	3.751.721	-1,77%	145,91	142,65	146,43	144,73
22/02/2023	2.574.038	0,16%	147,86	146,65	148,45	147,33
21/02/2023	4.055.000	-1,51%	148,25	145,495	148,545	147,09
20/02/2023	3.298.050	1,79%	147,08	146,915	149,40	149,35
17/02/2023	3.298.050	1,79%	147,08	146,915	149,40	149,35
16/02/2023	3.189.631	-0,56%	145,59	145,39	148,05	146,73
15/02/2023	3.421.527	0,04%	146,82	146,60	148,00	147,55
14/02/2023	3.013.058	0,62%	145,89	144,94	147,59	147,49
13/02/2023	2.717.941	2,00%	144,50	144,00	146,60	146,58
10/02/2023	2.366.989	0,60%	143,36	142,59	143,94	143,70
09/02/2023	2.783.070	-0,67%	145,00	142,73	145,11	142,85
08/02/2023	2.942.427	0,50%	142,06	141,815	144,16	143,70
07/02/2023	3.476.477	0,72%	140,86	140,25	143,37	142,99
06/02/2023	4.354.672	-2,22%	141,85	141,47	143,27	141,97
03/02/2023	4.085.252	-1,20%	146,19	144,3589	146,65	145,19
02/02/2023	5.493.924	-2,66%	150,02	145,785	150,18	146,95
01/02/2023	4.564.153	1,11%	149,15	148,49	152,15	150,97
31/01/2023	4.100.618	1,59%	147,58	147,48	149,96	149,31
30/01/2023	2.723.822	0,17%	145,89	145,34	147,95	146,98
27/01/2023	2.661.601	-1,32%	148,06	146,17	148,19	146,73
26/01/2023	2.614.981	0,42%	147,89	147,54	149,19	148,69
25/01/2023	2.896.111	1,55%	145,52	145,20	148,61	148,07
24/01/2023	2.470.346	1,00%	143,83	143,01	146,53	145,81
23/01/2023	3.369.073	-0,52%	145,65	143,86	145,83	144,37
20/01/2023	4.117.996	-0,30%	142,41	142,39	145,50	144,70
19/01/2023	3.743.487	-0,47%	145,18	143,66	145,67	145,21
18/01/2023	3.182.776	-0,74%	146,13	145,51	147,74	145,90
17/01/2023	3.833.817	-1,80%	149,08	146,635	149,08	146,98
16/01/2023	5.179.088	-0,32%	149,91	148,26	150,50	149,43
13/01/2023	5.179.088	-0,32%	149,91	148,26	150,50	149,43
12/01/2023	2.845.945	0,44%	147,77	146,55	150,09	149,46
11/01/2023	2.899.724	-0,51%	149,50	148,1223	149,845	148,80
10/01/2023	2.638.375	0,53%	148,97	147,74	149,90	149,56
09/01/2023	3.047.590	0,14%	148,02	147,75	150,23	148,77
06/01/2023	4.488.128	2,83%	145,89	145,79	149,47	148,57
05/01/2023	6.297.067	3,23%	140,63	140,17	145,10	144,48
04/01/2023	4.748.385	0,66%	140,62	137,37	140,98	139,96
03/01/2023	5.500.680	-0,69%	139,00	136,28	140,085	139,04
02/01/2023	2.032.343	0,29%	138,98	138,28	140,10	139,80
30/12/2022	2.032.343	0,29%	138,98	138,28	140,10	139,80