T-Mobile US Inc (TMUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.026.653	0,30%	139,72	139,115	140,48	139,40
28/12/2022	1.857.857	-1,43%	140,99	138,81	141,39	138,98
27/12/2022	1.889.095	0,80%	140,63	139,945	141,50	141,14
23/12/2022	405.514	0,40%	139,75	138,61	140,21	140,09
22/12/2022	3.203.835	-1,37%	140,57	137,725	140,79	139,53
21/12/2022	2.678.241	0,81%	141,77	139,5101	142,15	141,47
20/12/2022	2.658.323	-0,90%	141,99	140,165	142,44	140,34
19/12/2022	4.101.303	-0,52%	142,74	141,27	144,25	141,62
16/12/2022	9.862.898	1,54%	138,64	138,10	143,13	142,36
15/12/2022	3.568.959	-1,52%	141,97	139,93	144,01	140,20
14/12/2022	4.547.067	1,27%	140,78	140,71	144,49	142,36
13/12/2022	6.502.344	-1,28%	144,98	140,21	144,98	140,58
12/12/2022	2.652.017	0,59%	143,04	141,05	143,395	142,40
09/12/2022	4.903.116	-1,56%	143,52	141,20	144,13	141,57
08/12/2022	4.836.710	-3,22%	148,49	143,15	148,49	144,00
07/12/2022	2.985.270	-0,40%	150,01	148,33	150,73	148,79
06/12/2022	5.673.008	-0,82%	150,61	148,31	150,87	149,39
05/12/2022	5.666.314	-1,17%	152,26	149,90	152,40	150,62
02/12/2022	7.682.311	0,44%	149,62	149,62	152,55	152,41
01/12/2022	6.624.279	0,86%	148,20	150,96	153,32	151,8085
30/11/2022	7.804.372	1,91%	148,20	147,665	151,885	151,46
29/11/2022	8.616.944	-0,85%	149,06	147,82	149,55	148,62
28/11/2022	6.457.495	-0,76%	151,01	149,45	152,21	149,90
25/11/2022	3.228.887	-1,30%	151,26	150,22	151,7892	150,59
24/11/2022	5.123.779	-1,30%	151,26	149,77	152,17	150,12
23/11/2022	5.123.779	-1,30%	151,26	149,77	152,17	150,12
22/11/2022	5.877.382	1,41%	150,09	149,50	151,68	151,60
21/11/2022	9.001.744	0,71%	148,94	148,87	151,07	149,88
18/11/2022	9.854.548	0,72%	148,94	148,46	150,31	148,83
17/11/2022	10.014.341	2,12%	143,26	143,26	148,55	147,77
16/11/2022	11.228.566	0,63%	146,78	144,64	147,27	144,88
15/11/2022	14.538.241	-0,43%	147,59	143,09	149,16	144,84
14/11/2022	3.513.144	-0,50%	146,25	144,66	147,32	145,46
11/11/2022	4.475.246	-0,06%	149,96	145,06	150,14	146,19
10/11/2022	2.505.242	1,22%	150,00	148,14	151,39	150,45
09/11/2022	2.059.715	-0,87%	150,00	148,44	150,44	148,60
08/11/2022	2.055.918	0,08%	150,00	148,415	150,925	149,90
07/11/2022	2.416.112	0,61%	152,99	148,86	150,42	149,73
04/11/2022	3.843.519	0,43%	152,99	146,15	149,71	148,81
03/11/2022	2.743.943	-1,06%	152,99	148,06	150,28	148,17
02/11/2022	3.092.932	-1,17%	152,99	149,98	154,3786	150,02
01/11/2022	3.167.570	0,48%	152,99	151,50	154,14	152,28
31/10/2022	4.349.439	0,37%	148,00	147,24	152,06	151,56
28/10/2022	7.232.613	3,72%	148,00	147,23	151,93	150,915
27/10/2022	3.739.369	-1,49%	142,00	140,16	142,86	140,63
26/10/2022	3.379.710	0,16%	142,00	140,50	142,725	140,85
25/10/2022	2.909.488	0,94%	140,00	139,74	141,895	140,63
24/10/2022	1.974.472	2,16%	137,87	137,21	139,83	139,32
21/10/2022	1.889.929	0,34%	135,94	134,88	136,66	136,46
20/10/2022	2.611.600	0,02%	135,94	134,965	137,2739	136,13
19/10/2022	2.082.600	-2,11%	136,03	135,37	136,81	135,74
18/10/2022	2.227.690	0,90%	136,09	134,49	136,68	136,15
17/10/2022	3.046.762	1,76%	133,23	133,47	135,65	133,84
14/10/2022	3.174.384	-1,17%	135,26	131,44	135,37	131,52
13/10/2022	3.460.303	-0,26%	130,29	129,57	134,1045	133,08
12/10/2022	3.577.711	-3,07%	136,67	132,79	136,67	132,94
11/10/2022	2.203.083	-0,62%	137,53	136,85	138,57	137,15
10/10/2022	2.027.680	0,10%	137,60	137,03	138,86	137,73
07/10/2022	2.690.245	-2,31%	138,92	137,04	139,295	136,80
06/10/2022	2.351.633	-1,02%	140,95	138,85	141,88	139,31
05/10/2022	2.367.297	-0,89%	141,11	138,00	141,89	141,23
04/10/2022	2.542.392	2,62%	140,25	139,56	142,68	142,54
03/10/2022	3.666.634	3,53%	134,82	134,82	139,88	138,90
30/09/2022	2.697.978	-0,45%	134,95	133,97	136,18	134,17
29/09/2022	2.945.733	-0,34%	135,35	132,97	135,3749	134,59
28/09/2022	2.621.528	4,01%	132,32	133,28	136,71	138,00
27/09/2022	2.256.046	0,27%	132,32	131,73	133,97	132,68
26/09/2022	2.703.980	-0,01%	131,56	131,02	133,13	132,32
23/09/2022	3.412.465	-2,01%	133,50	130,43	133,712	132,33
22/09/2022	2.973.005	-1,26%	135,98	134,10	136,39	135,05
21/09/2022	2.489.268	-2,06%	140,75	136,68	140,84	136,77
20/09/2022	2.170.576	-0,76%	140,75	139,31	141,09	139,64
19/09/2022	2.027.816	0,54%	138,82	138,82	140,82	140,71
16/09/2022	4.168.780	-0,76%	138,23	137,61	140,59	139,95
15/09/2022	2.483.431	-0,64%	141,90	140,82	143,05	141,02
14/09/2022	2.871.795	3,82%	139,57	139,09	142,165	143,00
13/09/2022	3.245.574	-5,11%	142,50	137,48	143,44	137,74
12/09/2022	2.345.971	-0,38%	147,17	143,41	146,98	145,15
09/09/2022	3.723.212	0,55%	147,17	142,43	147,25	146,00
08/09/2022	2.330.924	1,03%	145,58	144,40	147,52	147,00
07/09/2022	2.190.341	3,59%	142,80	142,67	145,92	147,00
06/09/2022	2.564.176	-1,35%	144,38	140,95	143,34	141,91
05/09/2022	2.469.246	-1,35%	144,38	141,23	145,76	141,98
02/09/2022	2.469.246	-1,35%	144,38	141,23	145,76	141,98
01/09/2022	2.515.190	-0,03%	143,49	142,34	144,80	143,92
31/08/2022	2.022.531	-1,07%	145,94	143,76	147,20	143,96
30/08/2022	1.794.251	0,44%	144,59	143,3104	145,76	145,52
29/08/2022	1.831.133	1,31%	142,98	142,57	146,57	144,89
26/08/2022	3.204.241	-2,75%	147,09	142,87	148,04	143,02
25/08/2022	1.527.256	1,20%	145,31	143,85	147,33	147,07
24/08/2022	2.595.406	1,08%	143,51	142,88	146,5099	145,41
23/08/2022	955.481	-0,50%	144,58	143,74	145,215	143,86
22/08/2022	1.509.592	-1,22%	145,00	144,34	145,9008	144,58
19/08/2022	1.288.624	-0,33%	145,00	145,40	146,96	146,37
18/08/2022	2.225.898	0,90%	145,00	144,59	147,40	146,86
17/08/2022	1.286.342	-0,74%	145,45	145,13	146,91	145,55
16/08/2022	1.390.896	-0,01%	145,52	144,81	146,91	146,68
15/08/2022	1.586.282	0,16%	145,93	145,54	146,89	146,69
12/08/2022	2.397.727	1,99%	144,66	144,39	146,67	146,46
11/08/2022	1.675.205	-0,85%	145,77	143,47	145,88	143,61