TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26-12-2023	502.094	0,20%	15,35	15,195	15,395	15,31
22-12-2023	474.399	-0,59%	15,40	15,21	15,505	15,28
21-12-2023	452.445	0,79%	15,40	15,23	15,42	15,37
20-12-2023	515.630	-1,29%	15,28	15,23	15,63	15,25
19-12-2023	846.578	1,71%	15,28	15,22	15,51	15,45
18-12-2023	564.112	0,20%	15,40	15,05	15,355	15,19
15-12-2023	875.619	-1,17%	15,40	15,14	15,52	15,16
14-12-2023	713.147	1,12%	15,34	15,075	15,75	15,34
13-12-2023	570.046	1,95%	14,87	14,75	15,185	15,17
12-12-2023	752.183	-2,30%	15,40	14,83	15,185	14,88
11-12-2023	877.153	-1,04%	15,40	15,18	15,42	15,23
08-12-2023	553.083	1,32%	15,20	15,19	15,50	15,39
07-12-2023	1.004.387	2,25%	15,25	14,88	15,27	15,19
06-12-2023	787.229	-1,77%	15,25	14,97	15,321	14,97
05-12-2023	613.310	-2,56%	15,53	15,165	15,59	15,24
04-12-2023	714.154	-0,06%	15,61	15,525	15,845	15,64
01-12-2023	729.396	2,09%	15,46	15,29	15,73	15,65
30-11-2023	807.471	-0,91%	15,46	15,25	15,50	15,33
29-11-2023	838.243	1,11%	15,75	15,24	15,53	15,47
28-11-2023	1.291.055	-3,10%	15,75	15,285	15,77	15,30
27-11-2023	699.628	-0,57%	15,83	15,735	15,965	15,79
24-11-2023	280.208	-0,19%	15,83	15,725	15,97	15,80
23-11-2023	734.580	-0,19%	15,94	15,79	16,02	15,83
22-11-2023	460.021	-0,19%	15,94	15,79	16,02	15,83
21-11-2023	598.996	-0,75%	15,95	15,835	16,03	15,86
20-11-2023	530.932	1,14%	15,76	15,745	16,06	15,98
17-11-2023	900.857	0,13%	15,915	15,73	15,98	15,80
16-11-2023	542.838	-1,38%	15,945	15,73	16,085	15,78
15-11-2023	837.271	1,14%	15,58	15,73	16,05	16,00
14-11-2023	1.159.471	1,35%	15,81	15,73	15,94	15,82
13-11-2023	1.464.066	-0,06%	15,615	15,47	15,679	15,61
10-11-2023	1.037.118	1,89%	15,30	15,23	15,695	15,62
09-11-2023	1.724.074	1,79%	15,30	15,23	15,81	15,33
08-11-2023	1.208.632	-2,52%	15,03	14,745	15,085	15,06
07-11-2023	796.656	0,26%	15,36	14,8107	15,80	15,45
06-11-2023	819.788	-0,77%	14,60	15,3347	15,53	15,41
03-11-2023	630.502	2,78%	14,60	15,30	15,6594	15,53
02-11-2023	711.425	3,99%	14,60	14,59	15,13	15,11
01-11-2023	630.617	0,14%	14,47	14,375	14,66	14,53
31-10-2023	733.085	0,97%	14,36	14,345	14,585	14,51
30-10-2023	810.618	1,20%	14,27	14,16	14,56	14,37
27-10-2023	394.481	0,32%	14,04	13,98	14,24	14,115
26-10-2023	884.497	-0,85%	14,20	13,90	14,20	14,07
25-10-2023	585.452	0,64%	14,03	13,94	14,265	14,19
24-10-2023	864.216	2,40%	13,93	13,7314	14,125	14,10
23-10-2023	809.634	-2,13%	13,93	13,7314	13,985	13,77
20-10-2023	664.348	-0,43%	14,29	14,025	14,245	14,07
19-10-2023	800.515	-1,88%	14,49	14,063	14,365	14,13
18-10-2023	530.142	-0,90%	14,55	14,305	14,535	14,40
17-10-2023	506.511	-0,21%	14,55	14,46	14,635	14,53
16-10-2023	669.162	3,41%	14,20	14,10	14,61	14,56
13-10-2023	377.271	0,36%	14,01	14,01	14,17	14,08
12-10-2023	403.455	-1,54%	14,18	13,885	14,21	14,03
11-10-2023	418.489	-1,52%	14,49	14,22	14,52	14,25
10-10-2023	665.476	1,47%	13,905	14,27	14,525	14,47
09-10-2023	550.512	2,81%	13,80	13,895	14,36	14,26