BiG | O banco que entende os seus valores.

Tactile Systems Technology Inc (TCMD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	195.354	3,12%	17,31	17,26	18,06	17,86
17/02/2025	0	2,30%	16,98	16,8345	17,45	17,33
14/02/2025	109.270	2,30%	16,98	16,8345	17,45	17,33
13/02/2025	134.281	0,71%	16,68	16,69	16,99	16,94
12/02/2025	125.296	-2,08%	16,68	16,68	17,05	16,82
11/02/2025	160.031	-0,30%	16,75	16,50	16,91	16,85
10/02/2025	214.775	-1,11%	17,09	16,725	17,30	16,90
07/02/2025	121.005	-0,47%	17,20	17,03	17,63	17,09
06/02/2025	115.351	-2,83%	17,94	17,15	17,848	17,17
05/02/2025	117.435	0,86%	17,94	17,53	17,848	17,69
04/02/2025	88.262	1,13%	17,94	17,13	17,81	17,54
03/02/2025	111.300	-0,97%	17,94	17,125	17,63	17,34
31/01/2025	144.483	-2,51%	17,94	17,46	18,165	17,51
30/01/2025	103.124	0,39%	18,10	17,93	18,51	17,96
29/01/2025	111.135	-0,56%	18,01	17,66	18,08	17,89
28/01/2025	175.082	0,73%	17,93	17,6202	18,50	17,99
27/01/2025	306.769	2,93%	17,32	17,29	17,9537	17,86
24/01/2025	144.128	0,17%	17,25	17,17	17,48	17,39
23/01/2025	107.034	-0,12%	17,32	17,30	17,68	17,36
22/01/2025	187.490	-2,09%	17,24	17,35	17,93	17,38
21/01/2025	157.976	2,01%	17,24	17,56	17,925	17,75
20/01/2025	0	-0,17%	17,24	17,28	17,61	17,40
17/01/2025	93.767	-0,17%	17,24	17,28	17,61	17,40
16/01/2025	157.837	-0,34%	17,24	17,13	17,89	17,43
15/01/2025	175.282	0,17%	17,24	17,435	17,89	17,49
14/01/2025	98.029	1,51%	17,24	17,07	17,69	17,46
13/01/2025	101.133	-0,23%	17,24	17,01	17,395	17,20
09/01/2025	97.759	2,29%	17,67	17,12	17,67	17,23
08/01/2025	96.324	0,57%	17,67	17,12	17,90	17,90
07/01/2025	88.283	-0,11%	17,67	17,285	18,08	17,50
06/01/2025	123.418	-0,06%	17,67	17,34	18,01	17,52
03/01/2025	122.045	2,40%	17,17	17,19	17,57	17,53
02/01/2025	155.622	-0,06%	16,78	16,94	17,59	17,12
31/12/2024	0	-0,58%	16,78	16,91	17,59	17,13
30/12/2024	158.073	-0,12%	16,78	16,68	17,4299	17,13
27/12/2024	245.720	-3,04%	17,85	16,84	18,0789	17,25
26/12/2024	84.439	2,65%	17,26	16,98	17,81	17,79
24/12/2024	0	2,91%	17,19	16,75	17,58	17,33
23/12/2024	215.440	-0,88%	17,19	16,77	17,31	16,86
20/12/2024	160.148	0,35%	17,56	16,82	17,65	17,00
19/12/2024	229.410	-1,45%	17,56	16,76	18,00	16,95
18/12/2024	0	-3,48%	17,92	17,07	18,40	17,20
17/12/2024	106.830	-0,39%	17,92	17,735	18,25	17,82
16/12/2024	133.259	-0,14%	17,92	17,68	18,29	17,89
13/12/2024	146.064	-1,19%	18,37	17,56	18,04	17,915
12/12/2024	88.009	-1,20%	18,37	18,09	18,61	18,13
11/12/2024	200.051	-1,87%	18,37	18,0289	18,8949	18,35
10/12/2024	102.545	1,96%	18,37	18,32	18,99	18,70
09/12/2024	126.598	0,38%	18,38	18,27	18,8293	18,36
06/12/2024	151.241	-0,65%	18,44	18,02	18,44	18,29
05/12/2024	194.560	-3,21%	18,89	18,03	18,825	18,41
04/12/2024	197.888	0,69%	18,50	18,6964	19,42	19,02
03/12/2024	195.119	1,61%	18,50	18,11	18,96	18,89
02/12/2024	260.626	-4,81%	19,6485	18,511	19,6496	18,59
29/11/2024	285.782	3,75%	19,20	17,435	19,7529	19,54
27/11/2024	451.187	3,27%	21,02	17,435	21,045	18,93
26/11/2024	633.014	1,69%	19,55	18,33	22,39	18,33
25/11/2024	572.012	6,11%	19,45	18,60	20,26	18,92
22/11/2024	423.036	11,98%	15,50	15,22	17,87	17,85
21/11/2024	191.714	2,44%	15,00	15,00	15,99	15,94
20/11/2024	92.634	-1,33%	15,75	15,30	16,18	15,56
19/11/2024	107.701	0,00%	15,83	15,5807	16,20	15,77
18/11/2024	217.063	0,77%	16,23	15,5807	16,23	15,78
15/11/2024	120.705	0,19%	15,84	15,23	16,40	15,66
14/11/2024	661.026	-3,64%	16,45	15,54	16,45	15,63
13/11/2024	203.909	2,98%	15,92	15,47	16,35	16,22
12/11/2024	413.841	-1,32%	14,98	14,68	16,11	15,75
11/11/2024	127.017	6,26%	15,70	14,68	15,99	15,96
08/11/2024	185.046	-1,54%	14,58	14,58	15,5199	15,02
07/11/2024	214.995	4,34%	14,63	13,56	15,35	15,255
06/11/2024	292.087	8,41%	13,77	12,86	14,705	14,62
05/11/2024	503.104	%	13,77	12,86	13,84	13,43
04/11/2024	191.547	%	14,72	14,34	15,29	15,09
01/11/2024	129.972	%	14,61	14,565	14,855	14,69
31/10/2024	63.443	%	14,32	14,51	14,79	14,75
30/10/2024	48.453	%	14,32	14,21	14,52	14,47
29/10/2024	43.670	%	14,32	14,345	14,585	14,44
28/10/2024	43.504	%	14,04	14,345	14,585	14,44
25/10/2024	195.392	%	14,04	13,89	14,41	13,91
24/10/2024	164.411	%	14,30	13,90	14,41	13,91
23/10/2024	60.145	%	14,58	14,30	14,508	14,56
22/10/2024	92.507	%	14,58	14,18	14,6191	14,68
21/10/2024	92.193	%	14,58	14,18	14,6191	14,42
18/10/2024	43.150	%	14,43	14,05	14,43	14,50
17/10/2024	41.949	%	14,43	14,05	14,43	14,25
16/10/2024	111.337	%	14,46	14,16	14,54	14,54
15/10/2024	54.360	%	14,17	14,00	14,29	14,28
14/10/2024	54.180	%	14,17	14,00	14,29	14,28
11/10/2024	49.645	%	14,04	13,93	14,17	14,15
10/10/2024	61.223	%	14,04	13,92	14,115	13,97
09/10/2024	67.203	%	14,44	14,04	14,36	14,13
08/10/2024	66.044	%	14,44	14,04	14,36	14,12
07/10/2024	110.535	%	14,44	13,69	14,5507	13,95
04/10/2024	171.041	%	14,19	14,43	14,685	14,45
03/10/2024	86.152	%	14,19	14,16	14,62	14,47
02/10/2024	111.092	%	14,19	14,03	14,69	14,30
01/10/2024	107.673	%	14,56	14,075	14,67	14,30
30/09/2024	82.021	%	14,33	14,22	14,67	14,61
27/09/2024	133.408	%	14,50	14,29	15,24	14,35
26/09/2024	131.544	%	14,58	14,29	15,24	14,35