TEGNA Inc (TGNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	507.379	2,26%	20,95	20,89	21,28	21,27
28/12/2022	271.813	-0,19%	20,93	20,80	20,955	20,80
27/12/2022	662.798	0,63%	20,71	20,725	20,9991	20,84
23/12/2022	353.820	0,52%	20,23	20,185	20,33	20,295
22/12/2022	499.210	0,40%	20,07	20,02	20,25	20,19
21/12/2022	502.119	0,90%	20,04	19,98	20,22	20,11
20/12/2022	1.174.347	0,35%	19,83	19,765	20,055	19,93
19/12/2022	771.902	0,20%	19,94	19,79	20,145	19,86
16/12/2022	292.490	0,92%	19,585	19,52	19,915	19,82
15/12/2022	271.115	-1,01%	19,76	19,59	19,81	19,64
14/12/2022	295.113	0,20%	19,75	19,69	19,97	19,84
13/12/2022	448.212	0,00%	20,035	19,80	20,105	19,80
12/12/2022	434.670	-0,80%	19,88	19,76	19,90	19,80
09/12/2022	218.237	-0,80%	20,04	19,965	20,19	19,96
08/12/2022	1.670.454	1,90%	19,865	19,76	20,13	20,12
07/12/2022	321.952	-0,55%	19,95	19,755	20,025	19,84
06/12/2022	1.977.962	-1,24%	20,13	19,945	20,225	19,95
05/12/2022	3.136.651	1,30%	19,86	19,73	20,27	20,20
02/12/2022	2.415.220	0,96%	19,70	19,665	20,03	19,94
01/12/2022	3.430.731	0,05%	19,73	19,475	19,83	19,75
30/11/2022	2.803.680	0,97%	19,49	19,26	19,73	19,74
29/11/2022	969.711	0,46%	19,45	19,31	19,605	19,55
28/11/2022	2.136.409	-0,97%	19,60	19,41	19,6299	19,46
25/11/2022	375.396	-0,30%	19,74	19,56	19,72	19,65
24/11/2022	3.244.712	1,08%	19,54	19,46	19,755	19,71
23/11/2022	3.244.712	1,08%	19,54	19,46	19,755	19,71
22/11/2022	3.871.015	0,67%	19,375	19,345	19,61	19,50
21/11/2022	2.795.371	-2,61%	19,87	19,23	19,99	19,37
18/11/2022	4.464.746	-0,55%	20,20	19,79	20,67	19,89
17/11/2022	2.911.257	0,91%	19,72	19,55	20,01	20,00
16/11/2022	3.675.436	-1,15%	19,21	19,09	19,85	19,82
15/11/2022	9.745.512	1,95%	19,00	18,94	20,45	19,33
14/11/2022	903.400	-0,16%	19,45	18,8113	19,04	18,96
11/11/2022	1.402.276	-2,37%	19,45	18,71	19,55	18,99
10/11/2022	1.131.876	1,83%	19,24	19,15	19,50	19,45
09/11/2022	657.034	-0,86%	19,07	18,78	19,30	19,105
08/11/2022	1.016.736	-0,26%	19,35	19,01	19,505	19,27
07/11/2022	794.426	-0,52%	19,51	19,20	19,595	19,31
04/11/2022	1.152.982	-2,27%	19,96	18,99	19,97	19,42
03/11/2022	1.423.475	-3,22%	20,46	19,55	20,60	19,87
02/11/2022	602.248	-1,25%	20,91	20,51	20,815	20,53
01/11/2022	639.132	-0,43%	20,91	20,68	21,025	20,79
31/10/2022	476.345	1,31%	20,64	20,60	20,91	20,88
28/10/2022	384.818	0,37%	20,54	20,425	20,655	20,595
27/10/2022	243.037	-0,49%	20,66	20,51	20,74	20,52
26/10/2022	667.856	-1,15%	20,90	20,555	20,90	20,62
25/10/2022	321.572	-0,33%	20,95	20,775	21,00	20,86
24/10/2022	282.438	0,00%	21,03	20,9098	21,16	20,93
21/10/2022	735.099	1,21%	20,65	20,51	21,34	20,91
20/10/2022	700.983	1,20%	20,44	20,43	20,705	20,645
19/10/2022	484.863	-1,69%	21,03	20,35	20,71	20,40
18/10/2022	339.696	-2,50%	21,03	20,67	21,03	20,7475
17/10/2022	275.942	0,63%	20,80	20,67	20,895	20,76
14/10/2022	462.621	-0,43%	20,77	20,63	20,985	20,63
13/10/2022	388.798	1,32%	20,42	20,35	20,73	20,72
12/10/2022	835.763	0,00%	20,43	20,33	20,585	20,45
11/10/2022	675.310	0,34%	20,35	20,20	20,47	20,44
10/10/2022	572.257	-1,50%	20,735	20,295	20,995	20,37
07/10/2022	496.823	1,47%	20,435	20,34	20,755	20,70
06/10/2022	1.748.386	-1,90%	20,72	20,28	20,89	20,415
05/10/2022	628.863	0,19%	20,95	20,85	21,07	21,05
04/10/2022	736.491	-0,19%	21,27	20,905	21,30	21,10
03/10/2022	929.588	2,22%	20,8753	20,55	21,21	21,14
30/09/2022	1.171.776	-4,17%	21,45	20,65	21,45	20,68
29/09/2022	865.065	0,56%	21,335	21,115	21,59	21,58
28/09/2022	272.268	1,47%	21,28	21,18	21,595	21,44
27/09/2022	266.983	-0,52%	21,295	21,035	21,615	21,13
26/09/2022	406.807	-1,44%	21,61	21,211	21,625	21,24
23/09/2022	343.834	-0,78%	21,61	21,49	21,70	21,55
22/09/2022	228.665	0,53%	21,56	21,55	21,83	21,72
21/09/2022	403.485	-0,58%	21,70	21,61	21,94	21,63
20/09/2022	474.269	-0,23%	21,71	21,71	21,865	21,77
19/09/2022	174.686	0,85%	21,67	21,55	21,85	21,85
16/09/2022	323.703	0,63%	21,38	21,375	21,705	21,68
15/09/2022	770.117	0,23%	21,57	21,42	21,655	21,54
14/09/2022	242.912	0,19%	21,515	21,34	21,505	21,48
13/09/2022	523.444	-2,33%	21,72	21,37	21,91	21,43
12/09/2022	823.727	0,92%	21,52	21,8246	22,06	21,94
09/09/2022	216.543	0,98%	21,52	21,52	21,74	21,73
08/09/2022	364.667	1,63%	21,17	21,09	21,52	21,53
07/09/2022	810.626	0,19%	21,24	21,01	21,285	21,28
06/09/2022	198.061	-0,79%	21,57	21,155	21,62	21,23
05/09/2022	199.771	-0,60%	21,57	21,40	21,67	21,40
02/09/2022	199.771	-0,60%	21,57	21,40	21,67	21,40
01/09/2022	347.211	0,44%	21,42	21,37	21,61	21,50
31/08/2022	283.610	-0,22%	21,39	21,33	21,53	21,402
30/08/2022	145.192	-0,09%	21,45	21,33	21,50	21,44
29/08/2022	257.660	0,09%	21,26	21,21	21,52	21,46
26/08/2022	368.546	-0,79%	21,65	21,41	21,70	21,43
25/08/2022	246.265	0,89%	21,55	21,48	21,625	21,62
24/08/2022	173.639	-0,21%	21,55	21,43	21,72	21,435
23/08/2022	245.536	-0,60%	21,63	21,475	21,85	21,50
22/08/2022	211.251	-0,83%	21,80	21,60	21,87	21,60
19/08/2022	333.670	-0,18%	21,84	21,69	21,94	21,78
18/08/2022	193.510	0,09%	21,88	21,75	21,9199	21,82
17/08/2022	181.951	-0,23%	21,76	21,60	21,8622	21,80
16/08/2022	457.295	0,28%	21,68	21,555	21,895	21,82
15/08/2022	228.504	0,67%	21,55	21,53	21,79	21,75
12/08/2022	150.640	0,79%	21,49	21,455	21,62	21,61
11/08/2022	250.201	0,14%	21,43	21,37	21,57	21,45