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	459.632	1,12%	16,04	15,96	16,235	16,20
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