TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	0	-3,05%	15,70	15,18	15,795	15,24
15/05/2024	522.010	-3,05%	15,70	15,18	15,795	15,24
14/05/2024	1.280.445	1,29%	15,70	15,59	15,84	15,72
13/05/2024	1.322.933	1,77%	15,42	15,25	15,595	15,52
10/05/2024	929.933	1,46%	14,89	14,995	15,345	15,25
09/05/2024	980.754	2,38%	14,89	14,665	15,10	15,03
08/05/2024	1.861.823	0,21%	15,105	13,635	15,16	14,68
07/05/2024	1.043.673	-0,41%	14,74	14,485	14,84	14,65
06/05/2024	1.246.045	3,81%	14,30	14,31	14,755	14,71
03/05/2024	426.271	0,14%	14,30	14,105	14,30	14,17
02/05/2024	470.268	1,87%	14,025	14,0025	14,21	14,15
01/05/2024	784.798	1,83%	13,75	13,70	13,995	13,89
30/04/2024	515.496	-0,73%	13,635	13,54	13,69	13,64
29/04/2024	530.023	1,48%	13,70	13,63	13,79	13,74
26/04/2024	401.570	-0,81%	13,55	13,51	13,69	13,54
25/04/2024	491.542	-1,16%	13,73	13,565	13,80	13,65
24/04/2024	390.006	0,66%	13,63	13,71	13,81	13,81
23/04/2024	692.867	-0,94%	13,82	13,71	13,915	13,72
22/04/2024	596.778	0,22%	13,92	13,7447	13,98	13,85
19/04/2024	676.007	2,07%	13,57	13,60	13,86	13,82
18/04/2024	498.897	2,04%	13,31	13,31	13,55	13,54
17/04/2024	491.420	-1,49%	13,63	13,265	13,63	13,27
16/04/2024	833.133	0,60%	13,63	13,185	13,57	13,47
15/04/2024	595.353	-1,54%	13,63	13,355	13,768	13,39
12/04/2024	493.917	-1,73%	13,72	13,55	13,80	13,60
11/04/2024	712.848	0,36%	14,12	13,695	13,96	13,84
10/04/2024	634.919	-3,57%	14,12	13,7442	14,0802	13,79
09/04/2024	458.835	1,13%	14,12	14,12	14,305	14,30
08/04/2024	607.189	-0,49%	14,25	14,12	14,3375	14,14
05/04/2024	776.388	-0,21%	14,20	14,0806	14,25	14,21
04/04/2024	832.934	-1,18%	14,37	14,22	14,625	14,24
03/04/2024	452.252	0,14%	14,37	14,2675	14,428	14,41
02/04/2024	669.949	-1,98%	14,67	14,325	14,76	14,39
01/04/2024	689.399	-1,74%	14,91	14,625	14,98	14,68
28/03/2024	797.764	0,61%	14,56	14,84	14,98	14,94
27/03/2024	964.746	2,70%	14,56	14,55	14,85	14,85
26/03/2024	515.536	1,19%	14,39	14,27	14,49	14,46
25/03/2024	597.203	1,71%	14,11	14,06	14,30	14,29
22/03/2024	662.406	-2,23%	14,43	13,975	14,405	14,05
21/03/2024	696.507	0,21%	14,20	14,245	14,50	14,37
20/03/2024	1.012.071	0,35%	14,20	14,1864	14,48	14,34
19/03/2024	2.614.987	-0,28%	14,32	14,20	14,54	14,29
18/03/2024	961.717	-3,31%	14,785	14,31	14,785	14,33
15/03/2024	962.238	-0,40%	14,90	14,7425	15,05	14,82
14/03/2024	697.862	-1,39%	15,08	14,73	15,12	14,88
13/03/2024	659.433	0,60%	14,62	15,00	15,245	15,09
12/03/2024	1.279.353	-0,99%	14,62	14,915	15,25	15,00
11/03/2024	1.500.008	3,70%	14,62	14,63	15,49	15,15
08/03/2024	806.604	0,21%	14,70	14,59	14,89	14,61
07/03/2024	1.030.620	4,32%	14,07	14,06	14,61	14,58
06/03/2024	845.104	0,50%	14,16	14,02	14,37	14,09
05/03/2024	927.550	2,26%	13,72	13,665	14,13	14,02
04/03/2024	1.231.125	0,44%	13,67	13,60	13,865	13,71
01/03/2024	1.149.053	-2,57%	13,61	13,52	14,005	13,65
29/02/2024	1.020.328	3,55%	13,61	13,41	14,365	14,01
28/02/2024	713.840	-1,24%	13,61	13,53	13,77	13,53
27/02/2024	759.200	0,00%	14,13	13,64	13,935	13,70
26/02/2024	922.422	-3,52%	14,13	13,6925	14,21	13,70
23/02/2024	1.351.047	-2,14%	14,48	14,13	14,51	14,20
22/02/2024	663.842	0,28%	14,42	14,27	14,51	14,51
21/02/2024	548.121	-0,21%	14,51	14,37	14,515	14,47
20/02/2024	688.161	-0,96%	14,455	14,42	14,68	14,50
19/02/2024	721.278	-1,15%	14,70	14,59	14,8169	14,64
16/02/2024	721.278	-1,15%	14,70	14,59	14,8169	14,64
15/02/2024	1.101.026	1,37%	14,55	14,61	14,89	14,81
14/02/2024	382.010	1,46%	14,55	14,40	14,63	14,61
13/02/2024	1.380.916	-1,37%	14,35	14,275	14,52	14,40
12/02/2024	728.096	1,81%	14,40	14,34	14,70	14,60
09/02/2024	698.808	1,13%	14,16	14,12	14,41	14,34
08/02/2024	1.083.369	-0,63%	15,20	14,12	15,38	14,18
07/02/2024	3.131.977	-7,28%	15,20	14,21	15,38	14,27
06/02/2024	496.001	1,52%	15,19	15,16	15,47	15,39
05/02/2024	719.156	-1,94%	15,30	15,11	15,375	15,16
02/02/2024	555.150	-1,84%	15,70	15,41	15,72	15,46
01/02/2024	565.378	1,03%	15,77	15,455	15,795	15,75
31/01/2024	545.477	-1,20%	15,77	15,595	15,87	15,59
30/01/2024	418.609	0,06%	15,75	15,66	15,8395	15,78
29/01/2024	619.482	-0,44%	15,90	15,74	15,93	15,77
26/01/2024	538.553	0,19%	15,90	15,81	15,93	15,84
25/01/2024	535.189	1,54%	15,69	15,63	15,82	15,81
24/01/2024	502.231	-1,02%	15,815	15,55	15,885	15,57
23/01/2024	625.568	0,70%	15,84	15,70	15,955	15,73
22/01/2024	456.962	0,71%	15,38	15,50	15,75	15,62
19/01/2024	408.149	1,24%	15,38	15,255	15,54	15,51
18/01/2024	450.805	0,07%	15,21	15,1708	15,375	15,32
17/01/2024	702.097	-0,20%	15,21	15,175	15,405	15,31
16/01/2024	495.679	-1,35%	15,63	15,25	15,515	15,34
15/01/2024	436.577	0,13%	15,63	15,525	15,688	15,55
12/01/2024	436.577	0,13%	15,63	15,525	15,688	15,55
11/01/2024	652.224	-0,06%	15,50	15,3625	15,56	15,53
10/01/2024	566.285	-0,32%	15,50	15,35	15,585	15,54
09/01/2024	1.361.665	-0,19%	15,50	15,42	15,64	15,59
08/01/2024	475.749	1,69%	15,36	15,335	15,665	15,62
05/01/2024	420.037	0,00%	15,40	15,28	15,505	15,36
04/01/2024	586.870	0,72%	15,40	15,19	15,37	15,36
03/01/2024	591.015	-1,55%	15,40	15,255	15,475	15,25
02/01/2024	589.157	1,24%	15,25	15,23	15,64	15,49
29/12/2023	396.266	-0,20%	15,29	15,175	15,43	15,30
28/12/2023	506.481	0,59%	15,26	15,25	15,35	15,33
27/12/2023	515.144	-0,46%	15,35	15,175	15,35	15,24