TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	581.324	-0,07%	13,80	13,655	13,95	13,87
05/10/2023	628.716	-0,50%	13,915	13,77	13,965	13,88
04/10/2023	1.027.899	-1,34%	14,40	13,775	14,1787	13,95
03/10/2023	963.923	-2,15%	14,40	14,065	14,4275	14,14
02/10/2023	897.822	-0,82%	14,75	14,395	14,56	14,45
29/09/2023	512.847	-0,75%	14,75	14,505	14,80	14,57
28/09/2023	717.711	1,03%	14,57	14,56	14,805	14,68
27/09/2023	560.178	0,14%	14,45	14,44	14,58	14,53
26/09/2023	1.036.663	-0,28%	14,85	14,3865	14,76	14,51
25/09/2023	1.379.388	-2,41%	14,85	14,475	14,85	14,55
22/09/2023	742.306	-2,23%	15,00	14,89	15,375	14,91
21/09/2023	813.872	1,94%	15,225	14,90	15,35	15,25
20/09/2023	1.653.418	-1,19%	15,225	14,90	15,315	14,96
19/09/2023	991.947	-1,94%	15,45	15,12	15,64	15,14
18/09/2023	831.150	-3,14%	16,00	15,39	16,02	15,44
15/09/2023	1.915.130	-2,03%	16,25	15,895	16,44	15,94
14/09/2023	1.132.271	3,04%	15,96	15,735	16,31	16,27
13/09/2023	1.257.848	-0,82%	15,98	15,735	16,00	15,79
12/09/2023	1.213.687	3,44%	15,42	15,40	15,94	15,92
11/09/2023	1.652.940	2,87%	15,035	15,02	15,435	15,39
08/09/2023	1.104.141	-1,58%	15,25	14,91	15,31	14,96
07/09/2023	1.596.048	-2,91%	15,64	15,20	15,6725	15,20
06/09/2023	844.160	0,13%	15,64	15,67	15,99	15,77
05/09/2023	1.415.080	0,70%	15,64	15,44	15,935	15,75
04/09/2023	1.035.882	-5,38%	16,62	15,61	16,65	15,64
01/09/2023	1.035.882	-5,38%	16,62	15,61	16,65	15,64
31/08/2023	427.703	-0,36%	16,58	16,50	16,66	16,53
30/08/2023	488.229	0,67%	16,33	16,485	16,675	16,59
29/08/2023	495.551	0,98%	16,33	16,335	16,525	16,48
28/08/2023	777.737	-0,79%	16,50	16,32	16,56	16,32
25/08/2023	448.175	-0,36%	16,64	16,37	16,71	16,45
24/08/2023	483.379	-0,18%	16,45	16,44	16,677	16,51
23/08/2023	437.888	0,79%	16,44	16,40	16,538	16,54
22/08/2023	502.902	0,49%	16,27	16,2564	16,495	16,41
21/08/2023	1.234.401	-0,73%	16,37	16,23	16,46	16,33
18/08/2023	631.613	-0,60%	16,52	16,42	16,74	16,45
17/08/2023	734.547	-1,37%	16,78	16,55	16,82	16,55
16/08/2023	618.949	-0,83%	16,93	16,76	17,055	16,78
15/08/2023	541.050	-0,53%	16,87	16,76	16,968	16,92
14/08/2023	711.378	-0,41%	17,13	16,89	17,08	17,01
11/08/2023	743.001	0,06%	17,01	16,94	17,12	17,08
10/08/2023	562.837	-0,23%	17,15	16,93	17,30	17,07
09/08/2023	883.399	0,12%	17,15	17,08	17,28	17,11
08/08/2023	964.535	0,06%	17,025	17,02	17,21	17,09
07/08/2023	1.186.058	-0,18%	17,19	16,96	17,37	17,08
04/08/2023	975.817	1,54%	16,89	16,84	17,265	17,11
03/08/2023	1.430.996	-0,18%	17,05	16,57	17,30	16,85
02/08/2023	1.347.482	0,60%	16,89	16,73	17,10	16,88
01/08/2023	744.629	-0,71%	16,89	16,61	16,91	16,78
31/07/2023	618.177	0,00%	16,925	16,815	16,98	16,90
28/07/2023	425.011	0,96%	16,91	16,815	16,99	16,90
27/07/2023	516.849	-0,77%	16,95	16,68	16,965	16,74
26/07/2023	483.612	0,48%	16,86	16,71	16,965	16,87
25/07/2023	703.250	-0,18%	16,82	16,765	16,94	16,79
24/07/2023	631.594	-0,12%	16,84	16,665	16,94	16,82
21/07/2023	378.482	0,00%	16,87	16,72	17,00	16,84
20/07/2023	581.401	-0,41%	16,92	16,775	16,98	16,84
19/07/2023	693.884	1,20%	16,83	16,825	17,04	16,91
18/07/2023	552.694	0,66%	16,62	16,46	16,90	16,71
17/07/2023	502.191	0,48%	16,57	16,485	16,65	16,60
14/07/2023	635.759	0,79%	16,35	16,29	16,56	16,52
13/07/2023	1.025.247	0,37%	16,44	16,36	16,59	16,39
12/07/2023	1.150.893	-0,73%	16,25	16,325	16,67	16,33
11/07/2023	832.929	1,54%	16,25	16,20	16,46	16,45
10/07/2023	884.277	1,00%	16,11	16,01	16,385	16,20
07/07/2023	422.669	0,19%	16,02	16,005	16,19	16,04
06/07/2023	772.216	-0,74%	16,03	15,77	16,12	16,01
05/07/2023	888.860	-0,68%	16,26	16,02	16,39	16,13
04/07/2023	266.227	0,00%	16,26	16,15	16,35	16,24
03/07/2023	266.227	0,00%	16,26	16,15	16,35	16,24
30/06/2023	412.742	-0,18%	16,30	16,23	16,445	16,24
29/06/2023	475.356	1,88%	15,78	15,955	16,28	16,27
28/06/2023	522.665	1,01%	15,78	15,545	15,97	15,97
27/06/2023	395.389	1,48%	15,62	15,61	15,875	15,81
26/06/2023	765.922	1,90%	15,30	15,30	15,6256	15,58
23/06/2023	846.221	-1,92%	15,52	15,275	15,6827	15,29
22/06/2023	777.354	-1,70%	15,745	15,46	15,75	15,59
21/06/2023	766.219	0,32%	15,69	15,70	15,935	15,86
20/06/2023	547.257	-1,25%	16,40	15,57	16,08	15,81
19/06/2023	915.552	-0,37%	16,40	15,935	16,275	16,01
16/06/2023	915.552	-0,37%	16,40	15,935	16,275	16,01
15/06/2023	544.912	-0,80%	16,18	16,00	16,275	16,07
14/06/2023	737.233	-0,43%	16,305	16,155	16,485	16,20
13/06/2023	483.899	-1,03%	16,20	16,19	16,54	16,27
12/06/2023	623.503	1,05%	16,20	16,20	16,46	16,44
09/06/2023	660.935	-0,43%	16,295	16,21	16,475	16,27
08/06/2023	869.584	-0,28%	16,34	16,12	16,50	16,34
07/06/2023	947.772	0,98%	16,13	16,325	16,645	16,48
06/06/2023	792.077	0,74%	16,13	16,17	16,48	16,32
05/06/2023	862.617	-0,43%	16,30	16,17	16,39	16,20
02/06/2023	1.497.767	2,91%	16,12	16,1162	16,5227	16,27
01/06/2023	768.135	2,07%	15,54	15,335	15,855	15,81
31/05/2023	819.289	0,13%	15,38	15,28	15,53	15,39
30/05/2023	819.289	0,13%	15,38	15,28	15,53	15,39
29/05/2023	1.277.331	-1,22%	15,58	15,30	15,62	15,37
26/05/2023	1.277.331	-1,22%	15,58	15,30	15,62	15,37
25/05/2023	2.016.478	-3,29%	15,79	15,335	16,00	15,56
24/05/2023	1.332.138	-0,31%	16,25	16,0573	16,48	16,09
23/05/2023	2.966.933	2,61%	16,19	16,11	16,40	16,14
22/05/2023	664.913	-2,78%	16,19	15,74	16,28	15,73