Tactile Systems Technology Inc (TCMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	203.542	-7,52%	13,13	12,25	13,13	12,29
06-10-2023	137.013	-1,56%	13,45	13,04	13,56	13,29
05-10-2023	160.088	0,30%	13,45	13,19	13,66	13,50
04-10-2023	210.903	-0,30%	13,58	13,261	13,745	13,46
03-10-2023	369.937	-2,95%	13,80	13,76	13,96	13,50
02-10-2023	261.167	-1,00%	14,10	13,76	14,175	13,91
29-09-2023	851.546	1,30%	13,53	13,47	14,22	14,05
28-09-2023	382.069	2,51%	13,53	13,445	14,22	13,87
27-09-2023	331.200	0,00%	13,61	13,445	13,96	13,53
26-09-2023	302.985	1,05%	13,25	13,24	13,85	13,53
25-09-2023	336.039	3,40%	13,68	12,86	13,46	13,39
22-09-2023	528.619	-2,63%	13,68	12,76	13,94	12,95
21-09-2023	305.758	-2,71%	14,22	13,08	13,94	13,30
20-09-2023	315.806	-3,73%	14,59	13,57	14,46	13,67
19-09-2023	369.771	-2,07%	16,41	14,19	15,03	14,20
18-09-2023	849.851	-11,69%	17,58	14,48	16,56	14,50
15-09-2023	676.113	-6,33%	17,58	16,31	17,78	16,42
14-09-2023	158.149	-0,40%	17,65	17,38	17,715	17,53
13-09-2023	137.067	-2,49%	18,37	17,4703	18,09	17,60
12-09-2023	115.423	-0,50%	18,37	17,99	18,32	18,07
11-09-2023	172.172	-0,66%	18,43	18,085	18,57	18,16
08-09-2023	125.159	-0,65%	18,43	17,95	18,48	18,28
07-09-2023	228.584	-2,02%	18,43	18,26	18,715	18,40
06-09-2023	105.088	2,51%	18,43	18,10	19,03	18,78
05-09-2023	153.733	-4,08%	18,99	18,10	19,11	18,32
04-09-2023	207.335	0,79%	19,01	18,93	19,28	19,10
01-09-2023	207.335	0,79%	19,01	18,93	19,28	19,10
31-08-2023	559.793	-1,61%	19,27	18,52	19,22	18,95
30-08-2023	224.133	0,89%	18,49	19,0446	19,80	19,26
29-08-2023	263.670	2,97%	18,49	18,20	19,36	19,09
28-08-2023	116.641	1,04%	18,44	18,22	18,68	18,54
25-08-2023	86.290	0,88%	18,25	18,00	18,54	18,36
24-08-2023	139.395	-0,55%	18,14	17,87	18,41	18,20
23-08-2023	81.423	0,06%	18,27	18,22	18,44	18,30
22-08-2023	114.368	1,39%	18,14	17,9401	18,43	18,29
21-08-2023	156.369	1,43%	17,79	17,63	18,39	18,04
18-08-2023	170.711	-1,47%	18,68	17,78	18,325	17,785
17-08-2023	285.856	-3,53%	18,68	18,005	18,89	18,05
16-08-2023	174.052	-0,11%	18,69	18,37	18,99	18,71
15-08-2023	165.736	-1,06%	18,67	18,505	19,13	18,73
14-08-2023	190.780	0,96%	18,67	18,51	19,09	18,93
11-08-2023	231.839	2,68%	18,18	17,99	18,91	18,75
10-08-2023	281.646	0,44%	18,16	17,88	18,825	18,26
09-08-2023	354.594	2,02%	17,82	17,86	18,73	18,18
08-08-2023	593.549	-12,82%	20,50	17,83	21,03	17,82
07-08-2023	226.340	-2,15%	22,20	20,14	20,99	20,44
04-08-2023	234.930	-6,28%	22,20	20,87	22,80	20,89
03-08-2023	162.881	1,41%	21,80	21,784	22,4175	22,29
02-08-2023	176.423	-3,64%	22,34	21,96	22,79	21,98
01-08-2023	89.765	-0,44%	22,74	22,425	23,02	22,81
31-07-2023	171.643	-0,44%	23,01	22,67	23,33	22,91
28-07-2023	141.312	2,59%	22,48	22,48	23,31	23,01
27-07-2023	109.804	-0,31%	22,86	22,30	23,13	22,43
26-07-2023	72.072	-2,13%	22,86	22,47	23,25	22,50
25-07-2023	259.465	3,23%	22,05	22,05	23,18	22,99
24-07-2023	197.278	-2,20%	22,71	21,93	23,14	22,27
21-07-2023	287.915	0,09%	22,91	22,06	23,13	22,77
20-07-2023	408.019	-0,26%	22,84	22,44	24,09	22,75
19-07-2023	729.211	-8,80%	25,11	22,52	25,40	22,81
18-07-2023	344.117	-1,57%	25,15	24,01	25,55	25,01
17-07-2023	108.996	2,13%	24,91	24,65	25,46	25,41
14-07-2023	187.832	-1,11%	25,74	24,41	25,39	24,88
13-07-2023	110.122	-1,83%	25,74	24,99	26,11	25,16
12-07-2023	179.463	1,59%	24,36	25,255	25,84	25,63
11-07-2023	438.883	3,66%	24,36	24,33	25,35	25,23
10-07-2023	100.842	4,06%	23,18	22,80	24,421	24,34
07-07-2023	260.012	1,21%	23,18	22,80	23,70	23,39
06-07-2023	201.550	-2,65%	23,59	22,81	23,74	23,11
05-07-2023	118.598	-2,51%	24,24	23,38	24,86	23,74
04-07-2023	79.293	-2,33%	24,86	23,87	24,86	24,35
03-07-2023	79.293	-2,33%	24,86	23,87	24,86	24,35
30-06-2023	188.231	1,26%	24,88	24,50	25,14	24,93
29-06-2023	178.418	0,94%	24,31	24,14	24,7093	24,62
28-06-2023	156.290	0,21%	23,57	24,17	24,79	24,39
27-06-2023	265.184	3,53%	23,57	23,52	25,12	24,34
26-06-2023	159.847	-0,09%	23,47	23,16	24,0369	23,51
23-06-2023	294.749	-3,72%	24,30	23,46	25,00	23,53
22-06-2023	148.826	-0,77%	24,54	24,10	24,80	24,44
21-06-2023	169.683	-1,05%	24,80	24,25	25,09	24,63
20-06-2023	205.073	1,93%	24,28	24,10	25,38	24,89
19-06-2023	537.102	1,92%	24,28	23,9101	24,76	24,42
16-06-2023	537.102	1,92%	24,28	23,9101	24,76	24,42
15-06-2023	287.593	1,83%	23,52	23,31	24,45	23,96
14-06-2023	163.787	-0,76%	23,75	23,1901	23,87	23,53
13-06-2023	171.683	-1,46%	24,03	23,69	24,515	23,71
12-06-2023	187.369	0,08%	24,13	24,0036	24,7399	24,06
09-06-2023	133.494	0,17%	23,97	23,62	24,39	24,04
08-06-2023	104.164	-0,58%	24,03	23,55	24,315	24,00
07-06-2023	150.209	-0,37%	24,43	23,871	24,75	24,14
06-06-2023	292.527	1,42%	23,79	23,23	24,45	24,23
05-06-2023	349.387	2,93%	23,45	23,165	23,92	23,89
02-06-2023	238.925	5,98%	21,90	21,77	23,23	23,21
01-06-2023	161.381	4,19%	21,03	20,76	21,96	21,90
31-05-2023	137.317	3,54%	19,72	19,885	20,63	20,49
30-05-2023	137.317	3,54%	19,72	19,885	20,63	20,49
29-05-2023	83.460	-0,15%	19,72	19,63	20,13	19,79
26-05-2023	83.460	-0,15%	19,72	19,63	20,13	19,79
25-05-2023	144.741	-5,48%	20,88	19,67	21,142	19,82
24-05-2023	73.902	0,67%	20,71	20,43	21,094	20,97
23-05-2023	144.391	-3,16%	21,51	20,43	21,65	20,83