TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	150.592	0,73%	16,04	15,96	16,225	16,1369
16/07/2024	883.380	3,56%	15,52	15,45	16,025	16,02
15/07/2024	957.082	3,48%	15,10	15,02	15,52	15,47
12/07/2024	763.256	1,70%	14,865	14,795	15,08	14,95
11/07/2024	861.494	3,30%	14,00	14,36	14,74	14,70
10/07/2024	510.085	2,52%	13,72	13,98	14,325	14,23
09/07/2024	607.296	0,95%	13,72	13,70	13,96	13,88
08/07/2024	703.367	-0,94%	14,00	13,74	14,09	13,75
05/07/2024	424.440	-0,86%	13,945	13,825	14,055	13,88
04/07/2024	347.152	2,64%	13,75	13,6856	14,015	14,00
03/07/2024	347.152	2,64%	13,75	13,6856	14,015	14,00
02/07/2024	1.087.982	-1,80%	13,89	13,605	13,89	13,64
01/07/2024	1.262.047	-0,36%	14,00	13,87	14,24	13,89
28/06/2024	1.185.527	2,20%	13,77	13,77	14,13	13,94
27/06/2024	605.051	-0,66%	13,67	13,37	13,72	13,64
26/06/2024	911.012	0,44%	13,55	13,40	13,76	13,73
25/06/2024	849.811	-0,15%	13,69	13,48	13,745	13,67
24/06/2024	1.378.383	2,09%	13,455	13,425	13,805	13,69
21/06/2024	1.650.609	1,21%	12,72	13,25	13,535	13,41
20/06/2024	1.018.341	3,03%	12,72	12,77	13,40	13,25
19/06/2024	1.748.756	1,10%	12,72	12,655	12,89	12,86
18/06/2024	1.575.290	1,22%	12,72	12,655	12,89	12,875
17/06/2024	1.157.896	-1,09%	12,65	12,35	12,75	12,72
14/06/2024	1.011.149	-2,43%	13,035	12,725	13,17	12,86
13/06/2024	740.910	-2,66%	13,41	13,185	13,46	13,18
12/06/2024	773.025	-0,30%	13,74	13,495	13,87	13,54
11/06/2024	764.850	-2,09%	13,97	13,565	13,86	13,58
10/06/2024	820.555	-2,05%	13,97	13,73	13,97	13,87
07/06/2024	558.235	0,60%	14,01	13,95	14,355	14,16
06/06/2024	655.505	-1,73%	14,37	14,16	14,455	14,20
05/06/2024	443.460	-1,30%	14,68	14,38	14,71	14,45
04/06/2024	671.604	-1,88%	14,80	14,55	14,995	14,64
03/06/2024	510.960	0,07%	15,02	14,76	15,09	14,92
31/05/2024	670.816	1,50%	14,72	14,6975	14,975	14,91
30/05/2024	851.778	3,09%	14,315	14,305	14,83	14,69
29/05/2024	605.947	-1,18%	14,24	14,16	14,34	14,25
28/05/2024	611.760	0,56%	14,34	14,34	14,645	14,42
27/05/2024	0	2,14%	14,14	14,075	14,35	14,34
24/05/2024	529.317	2,14%	14,14	14,075	14,35	14,34
23/05/2024	885.306	-2,64%	14,40	14,02	14,43	14,04
22/05/2024	652.924	-0,76%	14,475	14,36	14,53	14,42
21/05/2024	640.716	-0,62%	14,60	14,425	14,64	14,53
20/05/2024	781.943	-2,92%	15,10	14,615	15,125	14,62
17/05/2024	350.298	0,13%	15,29	15,005	15,12	15,06
16/05/2024	577.651	-1,31%	15,29	14,965	15,29	15,04
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