Tellurian Inc (TELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	5.887.514	-1,00%	1,035	0,9904	1,04	1,0197
05-10-2023	5.111.350	3,00%	1,01	1,01	1,07	1,03
04-10-2023	6.126.913	-3,81%	1,065	1,008	1,07	1,01
03-10-2023	3.783.257	-0,47%	1,07	1,03	1,06	1,055
02-10-2023	6.176.184	-8,62%	1,18	1,06	1,16	1,06
29-09-2023	2.249.851	0,00%	1,18	1,15	1,19	1,16
28-09-2023	2.675.620	0,00%	1,13	1,16	1,21	1,18
27-09-2023	2.599.697	4,46%	1,13	1,12	1,18	1,17
26-09-2023	3.020.854	-3,45%	1,115	1,12	1,165	1,12
25-09-2023	3.670.610	3,60%	1,115	1,09	1,16	1,15
22-09-2023	2.724.022	0,92%	1,105	1,10	1,135	1,10
21-09-2023	3.884.140	-2,68%	1,125	1,09	1,1499	1,09
20-09-2023	4.525.723	-6,67%	1,18	1,11	1,185	1,12
19-09-2023	1.980.902	0,00%	1,215	1,18	1,22	1,21
18-09-2023	4.045.584	-6,92%	1,27	1,17	1,28	1,21
15-09-2023	3.720.035	0,78%	1,27	1,25	1,30	1,30
14-09-2023	4.218.145	5,74%	1,27	1,25	1,30	1,29
13-09-2023	2.723.554	-4,69%	1,28	1,22	1,29	1,22
12-09-2023	2.884.595	4,10%	1,28	1,20	1,29	1,27
11-09-2023	4.803.675	-6,20%	1,28	1,21	1,30	1,21
08-09-2023	5.304.975	-0,77%	1,31	1,25	1,32	1,29
07-09-2023	5.647.891	3,20%	1,235	1,21	1,31	1,29
06-09-2023	8.197.271	9,65%	1,135	1,15	1,26	1,25
05-09-2023	5.474.953	0,00%	1,135	1,065	1,15	1,14
04-09-2023	3.243.266	2,68%	1,135	1,13	1,195	1,15
01-09-2023	3.243.266	2,68%	1,135	1,13	1,195	1,15
31-08-2023	2.972.105	-4,27%	1,185	1,12	1,18	1,12
30-08-2023	2.256.939	-1,68%	1,16	1,16	1,19	1,17
29-08-2023	3.248.960	3,48%	1,16	1,12	1,19	1,19
28-08-2023	3.478.438	-2,56%	1,22	1,14	1,24	1,14
25-08-2023	4.816.203	8,18%	1,095	1,08	1,185	1,19
24-08-2023	4.284.009	-4,74%	1,18	1,09	1,19	1,105
23-08-2023	4.643.175	-2,48%	1,215	1,16	1,22	1,18
22-08-2023	5.463.356	-7,53%	1,315	1,21	1,32	1,2113
21-08-2023	3.302.381	3,15%	1,29	1,27	1,34	1,31
18-08-2023	3.794.657	-0,78%	1,31	1,23	1,30	1,27
17-08-2023	4.841.264	0,78%	1,31	1,215	1,32	1,29
16-08-2023	2.444.405	-0,76%	1,30	1,28	1,33	1,30
15-08-2023	5.341.045	-5,07%	1,335	1,28	1,35	1,31
14-08-2023	4.585.573	-4,80%	1,49	1,38	1,445	1,39
11-08-2023	5.656.636	-2,03%	1,49	1,45	1,52	1,45
10-08-2023	5.102.936	-4,52%	1,54	1,45	1,535	1,48
09-08-2023	4.162.969	1,31%	1,565	1,53	1,631	1,55
08-08-2023	7.631.893	-1,28%	1,67	1,3502	1,53	1,54
07-08-2023	6.505.333	-6,02%	1,67	1,515	1,635	1,56
04-08-2023	3.200.643	-1,78%	1,67	1,64	1,71	1,66
03-08-2023	3.666.967	5,56%	1,60	1,59	1,72	1,71
02-08-2023	2.353.370	-1,82%	1,64	1,59	1,65	1,62
01-08-2023	2.903.726	-3,49%	1,67	1,63	1,70	1,66
31-07-2023	3.748.033	4,91%	1,67	1,63	1,72	1,71
28-07-2023	3.717.292	6,58%	1,56	1,56	1,63	1,62
27-07-2023	4.818.787	-4,38%	1,61	1,5125	1,645	1,53
26-07-2023	3.566.048	-0,62%	1,59	1,5601	1,65	1,60
25-07-2023	3.560.517	-0,62%	1,60	1,55	1,65	1,61
24-07-2023	3.713.794	3,85%	1,60	1,575	1,67	1,62
21-07-2023	3.837.903	-1,89%	1,605	1,50	1,61	1,56
20-07-2023	4.077.038	-4,22%	1,68	1,57	1,71	1,59
19-07-2023	8.591.115	3,77%	1,655	1,615	1,755	1,65
18-07-2023	4.386.736	4,64%	1,44	1,495	1,61	1,58
17-07-2023	5.377.262	8,63%	1,44	1,41	1,57	1,51
14-07-2023	3.988.285	-6,04%	1,49	1,38	1,49	1,40
13-07-2023	4.110.664	1,37%	1,49	1,45	1,55	1,48
12-07-2023	6.289.422	-6,37%	1,61	1,44	1,61	1,47
11-07-2023	7.538.464	6,12%	1,50	1,495	1,64	1,56
10-07-2023	3.075.013	2,80%	1,45	1,405	1,49	1,47
07-07-2023	5.812.677	9,23%	1,32	1,31	1,45	1,42
06-07-2023	3.641.146	-3,70%	1,34	1,30	1,39	1,30
05-07-2023	3.295.253	-0,74%	1,38	1,30	1,36	1,35
04-07-2023	2.626.654	-2,14%	1,38	1,34	1,435	1,3798
03-07-2023	2.626.563	-3,52%	1,38	1,34	1,435	1,3604
30-06-2023	2.978.232	0,71%	1,41	1,36	1,42	1,42
29-06-2023	3.309.514	2,96%	1,33	1,33	1,42	1,39
28-06-2023	4.465.911	3,85%	1,30	1,28	1,37	1,35
27-06-2023	2.856.763	0,00%	1,34	1,27	1,31	1,30
26-06-2023	2.554.875	-1,52%	1,34	1,29	1,35	1,30
23-06-2023	4.505.564	-6,16%	1,34	1,30	1,36	1,295
22-06-2023	4.488.175	3,38%	1,31	1,29	1,39	1,375
21-06-2023	2.663.442	-4,29%	1,38	1,33	1,41	1,34
20-06-2023	5.894.598	1,45%	1,37	1,33	1,43	1,40
19-06-2023	6.238.931	2,99%	1,26	1,27	1,39	1,38
16-06-2023	6.238.931	2,99%	1,26	1,27	1,39	1,38
15-06-2023	6.109.529	9,84%	1,26	1,21	1,34	1,34
14-06-2023	4.075.327	-0,81%	1,26	1,20	1,26	1,23
13-06-2023	3.636.485	3,33%	1,23	1,19	1,27	1,24
12-06-2023	5.493.634	-4,74%	1,23	1,18	1,25	1,2098
09-06-2023	5.235.645	-0,78%	1,27	1,21	1,28	1,27
08-06-2023	2.879.853	-5,22%	1,32	1,27	1,32	1,27
07-06-2023	4.686.942	8,07%	1,24	1,225	1,34	1,34
06-06-2023	3.887.706	1,64%	1,22	1,1609	1,26	1,24
05-06-2023	2.963.902	-6,20%	1,31	1,20	1,32	1,21
02-06-2023	3.290.256	4,92%	1,28	1,23	1,29	1,28
01-06-2023	2.565.649	0,83%	1,22	1,21	1,26	1,22
31-05-2023	5.195.515	-4,72%	1,31	1,16	1,29	1,21
30-05-2023	5.195.515	-4,72%	1,31	1,16	1,29	1,21
29-05-2023	2.223.868	0,00%	1,31	1,26	1,32	1,27
26-05-2023	2.223.868	0,00%	1,31	1,26	1,32	1,27
25-05-2023	3.045.618	-5,19%	1,355	1,27	1,355	1,28
24-05-2023	2.578.485	-4,93%	1,39	1,33	1,42	1,35
23-05-2023	3.695.952	0,00%	1,39	1,36	1,45	1,41
22-05-2023	4.083.711	6,02%	1,35	1,27	1,42	1,41