TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	564.436	-1,16%	16,49	16,085	16,55	16,18
18-05-2023	485.035	0,55%	16,27	16,23	16,645	16,37
17-05-2023	820.711	2,20%	16,05	16,00	16,335	16,28
16-05-2023	736.766	-1,06%	16,02	15,745	16,035	15,93
15-05-2023	362.428	0,56%	16,00	15,95	16,24	16,10
12-05-2023	309.828	0,50%	15,93	15,93	16,05	16,01
11-05-2023	425.909	0,76%	15,755	15,73	16,005	15,93
10-05-2023	746.702	-0,44%	16,40	15,60	16,40	15,81
09-05-2023	845.577	-1,67%	16,13	15,85	16,185	15,88
08-05-2023	655.618	-1,46%	16,49	16,08	16,45	16,15
05-05-2023	502.290	3,21%	16,08	15,935	16,42	16,39
04-05-2023	1.279.332	-3,11%	16,33	15,75	16,48	15,88
03-05-2023	378.214	-1,62%	16,74	16,38	16,83	16,39
02-05-2023	485.001	-3,48%	17,07	16,65	17,21	16,66
01-05-2023	655.386	0,94%	17,09	17,065	17,269	17,26
28-04-2023	841.046	0,41%	16,96	16,93	17,10	17,10
27-04-2023	565.121	1,79%	16,775	16,725	17,04	17,03
26-04-2023	428.910	-0,65%	16,74	16,665	16,805	16,73
25-04-2023	454.085	-0,59%	16,80	16,79	16,92	16,84
24-04-2023	523.470	2,42%	16,58	16,54	16,965	16,94
21-04-2023	818.649	-2,99%	17,05	16,37	17,075	16,54
20-04-2023	824.062	0,47%	16,98	16,93	17,05	17,05
19-04-2023	292.094	-0,82%	17,09	16,94	17,11	16,97
18-04-2023	389.066	0,59%	17,05	16,92	17,13	17,11
17-04-2023	644.166	1,92%	16,78	16,745	17,005	17,01
14-04-2023	816.590	-0,71%	16,87	16,63	17,075	16,69
13-04-2023	251.877	0,48%	16,81	16,75	16,835	16,81
12-04-2023	310.034	-0,65%	16,93	16,72	16,95	16,73
11-04-2023	518.683	-0,41%	16,975	16,805	16,99	16,84
10-04-2023	274.308	0,30%	16,86	16,815	16,935	16,91
06-04-2023	306.141	0,84%	16,78	16,71	16,92	16,86
05-04-2023	481.764	1,40%	16,52	16,54	16,93	16,72
04-04-2023	460.401	-2,14%	16,96	16,42	16,97	16,49
03-04-2023	448.395	-0,36%	16,86	16,645	16,96	16,85
31-03-2023	732.060	1,68%	16,67	16,645	17,0405	16,91
30-03-2023	542.414	2,34%	16,40	16,3016	16,74	16,63
29-03-2023	555.549	2,20%	16,02	15,81	16,265	16,25
28-03-2023	514.358	-1,61%	16,08	15,7702	16,135	15,90
27-03-2023	847.180	3,59%	15,73	15,60	16,21	16,16
24-03-2023	433.802	-0,38%	15,635	15,45	15,68	15,60
23-03-2023	1.403.400	-0,26%	15,72	15,60	15,94	15,66
22-03-2023	979.123	0,00%	15,65	15,505	15,905	15,70
21-03-2023	1.325.829	0,71%	15,715	15,64	15,83	15,70
20-03-2023	445.034	1,63%	15,49	15,455	15,61	15,59
17-03-2023	459.254	0,13%	15,20	15,09	15,35	15,34
16-03-2023	1.005.088	-0,46%	15,21	15,15	15,35	15,32
15-03-2023	1.383.645	-0,77%	15,42	15,21	15,47	15,39
14-03-2023	399.050	-0,26%	15,715	15,4543	15,82	15,51
13-03-2023	847.052	0,13%	15,41	15,0906	15,56	15,55
10-03-2023	970.938	-5,25%	16,30	15,405	16,345	15,53
09-03-2023	1.080.435	-2,59%	16,81	16,37	16,85	16,39
08-03-2023	757.849	-0,47%	16,93	16,85	17,08	16,92
07-03-2023	1.264.107	-0,59%	17,00	16,90	17,21	17,00
06-03-2023	1.145.621	0,35%	17,07	16,96	17,125	17,10
03-03-2023	704.819	0,24%	17,02	16,95	17,115	17,04
02-03-2023	876.946	-2,02%	17,31	16,903	17,32	17,00
01-03-2023	1.825.733	-0,29%	17,30	16,975	17,40	17,35
28-02-2023	3.099.342	-1,75%	17,69	17,25	17,8599	17,40
27-02-2023	10.779.973	-18,96%	16,76	16,58	17,86	17,6985
24-02-2023	3.046.450	0,88%	21,65	21,51	22,29	21,84
23-02-2023	842.590	0,00%	21,60	21,52	21,755	21,65
22-02-2023	2.854.520	6,02%	21,37	21,35	21,96	21,65
21-02-2023	1.097.139	0,99%	20,19	20,01	20,44	20,42
20-02-2023	673.871	-1,70%	20,59	20,15	20,82	20,22
17-02-2023	673.871	-1,70%	20,59	20,15	20,82	20,22
16-02-2023	411.793	0,49%	20,37	20,28	20,73	20,57
15-02-2023	238.972	0,84%	20,275	20,23	20,485	20,47
14-02-2023	246.295	0,95%	20,01	19,97	20,315	20,30
13-02-2023	264.832	0,90%	19,92	19,82	20,12	20,11
10-02-2023	317.017	-0,45%	20,05	19,89	20,15	19,93
09-02-2023	267.403	-1,14%	20,35	19,96	20,45	20,02
08-02-2023	427.859	-0,69%	20,30	20,17	20,43	20,25
07-02-2023	372.932	1,95%	19,96	19,95	20,405	20,39
06-02-2023	417.851	-1,09%	20,15	19,85	20,22	20,00
03-02-2023	478.442	-0,69%	20,42	20,06	20,50	20,22
02-02-2023	677.991	1,24%	20,155	19,98	20,90	20,36
01-02-2023	506.923	0,90%	19,85	19,75	20,12	20,11
31-01-2023	385.995	1,12%	19,71	19,725	20,01	19,93
30-01-2023	424.992	0,31%	19,50	19,515	19,825	19,70
27-01-2023	640.603	-1,21%	19,60	19,575	19,835	19,64
26-01-2023	623.206	2,74%	19,51	19,52	19,915	19,88
25-01-2023	482.250	0,16%	19,285	19,19	19,48	19,35
24-01-2023	559.318	-0,72%	19,525	19,1127	19,525	19,32
23-01-2023	1.889.271	-2,70%	19,98	18,87	20,015	19,46
20-01-2023	460.915	-0,15%	20,03	19,855	20,10	19,98
19-01-2023	396.056	0,00%	19,96	19,89	20,09	20,01
18-01-2023	918.099	0,76%	19,90	19,86	20,085	20,01
17-01-2023	941.874	-1,97%	20,37	19,61	20,38	19,86
16-01-2023	539.309	-0,83%	20,43	20,245	20,48	20,26
13-01-2023	539.309	-0,83%	20,43	20,245	20,48	20,26
12-01-2023	1.512.728	-3,27%	20,815	20,11	20,815	20,43
11-01-2023	789.025	1,20%	20,94	20,94	21,13	21,12
10-01-2023	442.407	0,82%	20,715	20,70	20,93	20,87
09-01-2023	223.023	-0,62%	20,84	20,70	20,90	20,70
06-01-2023	322.269	-0,72%	20,88	20,77	20,995	20,72
05-01-2023	383.870	-0,86%	20,98	20,835	21,03	20,87
04-01-2023	695.974	-0,75%	21,15	20,975	21,25	21,05
03-01-2023	478.047	0,09%	21,28	21,08	21,32	21,21
02-01-2023	575.141	-0,38%	21,19	21,08	21,26	21,19
30-12-2022	575.141	-0,38%	21,19	21,08	21,26	21,19