Tactile Systems Technology Inc (TCMD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	116.945	0,37%	21,40	21,20	21,89	21,51
19/05/2023	173.784	3,08%	20,92	20,57	21,63	21,43
18/05/2023	155.757	1,02%	20,53	20,11	20,97	20,79
17/05/2023	99.133	-0,29%	20,66	20,20	20,81	20,58
16/05/2023	188.138	2,28%	20,15	19,70	20,71	20,64
15/05/2023	218.086	-6,40%	21,43	20,02	21,43	20,18
12/05/2023	226.997	-3,06%	21,86	21,0327	21,94	21,56
11/05/2023	356.803	5,98%	21,05	20,98	22,47	22,24
10/05/2023	237.881	-1,20%	21,61	20,79	21,925	20,985
09/05/2023	873.151	13,34%	20,22	18,80	21,70	21,24
08/05/2023	107.686	0,59%	18,37	18,345	18,94	18,74
05/05/2023	117.054	1,47%	18,47	18,16	18,72	18,63
04/05/2023	165.988	-2,03%	18,56	17,7844	18,56	18,36
03/05/2023	111.947	3,02%	18,25	18,25	18,99	18,74
02/05/2023	97.812	-2,05%	18,51	18,08	18,6807	18,19
01/05/2023	133.331	1,87%	18,25	18,25	19,095	18,57
28/04/2023	80.656	2,13%	17,84	17,60	18,34	18,23
27/04/2023	130.206	0,34%	17,85	17,55	18,13	17,85
26/04/2023	161.046	1,02%	18,06	17,69	18,42	17,79
25/04/2023	84.259	-2,92%	17,98	17,5328	18,34	17,61
24/04/2023	109.325	-2,32%	18,57	18,02	18,57	18,14
21/04/2023	76.989	2,82%	18,00	18,00	18,57	18,57
20/04/2023	89.234	0,73%	17,80	17,74	18,12	18,06
19/04/2023	80.765	1,30%	17,70	17,70	18,60	17,93
18/04/2023	103.744	-2,43%	18,14	17,59	18,40	17,70
17/04/2023	92.286	0,72%	18,24	18,01	18,4824	18,14
14/04/2023	135.766	-2,07%	18,45	17,90	18,80	18,01
13/04/2023	108.519	3,72%	17,74	17,46	18,41	18,39
12/04/2023	132.558	0,17%	17,80	17,69	18,0701	17,73
11/04/2023	183.082	-1,72%	17,95	17,60	18,32	17,70
10/04/2023	116.226	2,33%	17,70	17,22	18,14	18,01
06/04/2023	90.766	1,56%	17,45	17,15	17,85	17,60
05/04/2023	201.955	0,87%	17,18	16,85	17,76	17,33
04/04/2023	157.375	5,01%	16,96	16,855	17,57	17,18
03/04/2023	107.816	-0,37%	16,58	16,11	16,90	16,36
31/03/2023	270.071	-0,24%	16,53	16,27	16,74	16,42
30/03/2023	85.941	0,55%	16,47	16,26	16,62	16,46
29/03/2023	109.069	1,36%	16,24	16,095	16,52	16,37
28/03/2023	130.328	-3,29%	16,66	16,0839	16,99	16,15
27/03/2023	169.449	0,85%	16,61	16,43	17,05	16,70
24/03/2023	143.143	4,09%	15,87	15,68	16,56	16,56
23/03/2023	124.166	-0,25%	15,99	15,61	16,59	15,91
22/03/2023	160.608	-1,18%	16,14	15,89	16,4745	15,95
21/03/2023	157.319	4,13%	15,67	15,56	16,19	16,14
20/03/2023	168.534	6,90%	14,57	14,34	15,61	15,50
17/03/2023	412.006	-7,76%	15,54	14,335	15,72	14,50
16/03/2023	1.065.686	-2,66%	16,17	15,53	16,255	15,72
15/03/2023	345.547	4,33%	15,14	15,13	16,52	16,15
14/03/2023	115.321	5,09%	15,14	14,65	15,52	15,48
13/03/2023	104.845	-1,67%	14,69	13,982	15,175	14,73
10/03/2023	178.234	-1,51%	15,16	14,50	15,18	14,98
09/03/2023	180.761	-0,52%	15,24	15,10	15,65	15,21
08/03/2023	154.926	3,17%	14,75	14,595	15,34	15,29
07/03/2023	151.616	0,48%	14,74	14,52	15,065	14,82
06/03/2023	174.003	-3,53%	15,25	14,40	15,324	14,75
03/03/2023	156.061	6,63%	14,40	14,345	15,36	15,29
02/03/2023	137.471	-0,90%	14,38	14,11	14,56	14,34
01/03/2023	189.044	0,14%	14,32	13,86	14,54	14,47
28/02/2023	217.040	-1,97%	14,74	14,10	14,80	14,45
27/02/2023	284.602	-2,32%	15,09	14,565	15,527	14,74
24/02/2023	814.151	5,38%	13,78	13,75	15,88	15,09
23/02/2023	103.178	-0,21%	14,35	13,695	14,5302	14,32
22/02/2023	101.342	10,73%	13,75	13,38	14,35	14,35
21/02/2023	232.108	-7,56%	14,88	12,96	15,00	12,96
20/02/2023	126.997	1,89%	13,80	13,52	14,16	14,02
17/02/2023	126.997	1,89%	13,80	13,52	14,16	14,02
16/02/2023	130.338	0,88%	13,38	13,23	14,10	13,76
15/02/2023	125.213	9,91%	12,50	12,50	13,70	13,64
14/02/2023	58.055	-0,08%	12,36	12,25	12,50	12,41
13/02/2023	80.310	2,48%	12,17	12,09	12,42	12,42
10/02/2023	42.732	-2,10%	12,34	11,99	12,255	12,12
09/02/2023	67.462	-0,16%	12,59	12,33	12,73	12,38
08/02/2023	47.343	-1,59%	12,54	12,25	12,84	12,40
07/02/2023	69.888	0,08%	12,52	12,36	12,81	12,60
06/02/2023	47.249	-3,38%	13,02	12,56	13,02	12,59
03/02/2023	54.818	-0,38%	12,98	12,965	13,3651	13,03
02/02/2023	129.341	-0,68%	13,23	12,84	13,38	13,08
01/02/2023	99.935	1,54%	13,01	12,44	13,27	13,17
31/01/2023	86.147	1,41%	12,83	12,83	13,09	12,97
30/01/2023	70.924	-0,31%	12,72	12,225	12,87	12,79
27/01/2023	44.883	0,39%	12,73	12,73	12,91	12,83
26/01/2023	91.625	-1,08%	12,95	12,35	13,105	12,78
25/01/2023	112.483	3,11%	12,38	12,075	12,95	12,92
24/01/2023	68.702	-0,24%	12,63	12,495	12,99	12,53
23/01/2023	96.378	1,70%	12,36	12,19	12,75	12,56
20/01/2023	88.917	2,66%	12,27	11,79	12,365	12,35
19/01/2023	99.031	-0,66%	11,98	11,54	12,095	12,03
18/01/2023	65.957	-6,20%	12,96	12,11	12,99	12,11
17/01/2023	94.517	-2,49%	13,10	12,615	13,37	12,91
16/01/2023	65.002	3,20%	12,72	12,71	13,43	13,24
13/01/2023	65.002	3,20%	12,72	12,71	13,43	13,24
12/01/2023	65.120	1,34%	12,78	12,32	12,85	12,83
11/01/2023	73.107	-1,40%	12,83	12,55	12,83	12,66
10/01/2023	96.155	4,56%	12,15	12,15	12,875	12,84
09/01/2023	124.190	-3,99%	12,80	12,18	12,92	12,28
06/01/2023	200.201	3,90%	12,38	12,0115	12,91	12,79
05/01/2023	86.605	-1,12%	12,36	12,31	12,84	12,31
04/01/2023	145.820	5,06%	11,90	11,90	12,46	12,45
03/01/2023	191.444	3,22%	11,59	11,59	11,97	11,85
02/01/2023	100.598	-1,71%	11,54	11,34	11,54	11,48