Tellurian Inc (TELL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.719.696	0,76%	1,35	1,30	1,37	1,33
18/05/2023	3.078.319	5,60%	1,26	1,22	1,32	1,32
17/05/2023	3.313.079	0,80%	1,27	1,19	1,29	1,26
16/05/2023	4.604.550	-6,72%	1,35	1,22	1,3591	1,25
15/05/2023	5.018.272	7,20%	1,29	1,28	1,40	1,34
12/05/2023	2.761.248	5,04%	1,24	1,22	1,27	1,25
11/05/2023	3.763.236	-9,85%	1,38	1,19	1,295	1,19
10/05/2023	2.291.840	-2,61%	1,38	1,285	1,38	1,305
09/05/2023	2.619.020	-1,47%	1,33	1,31	1,41	1,34
08/05/2023	2.313.237	3,05%	1,32	1,30	1,3599	1,35
05/05/2023	1.943.784	1,55%	1,315	1,30	1,36	1,31
04/05/2023	3.439.542	-6,88%	1,32	1,24	1,34	1,285
03/05/2023	3.059.281	10,89%	1,245	1,245	1,42	1,375
02/05/2023	3.473.281	-9,49%	1,35	1,23	1,39	1,24
01/05/2023	2.871.243	-3,52%	1,43	1,33	1,4306	1,37
28/04/2023	3.012.669	3,65%	1,31	1,355	1,43	1,42
27/04/2023	2.432.244	5,39%	1,31	1,28	1,375	1,37
26/04/2023	2.853.861	-3,68%	1,385	1,30	1,42	1,31
25/04/2023	2.585.798	-5,56%	1,43	1,355	1,4396	1,36
24/04/2023	3.902.223	5,88%	1,38	1,34	1,47	1,44
21/04/2023	3.007.826	-2,16%	1,41	1,34	1,46	1,36
20/04/2023	2.735.829	-5,44%	1,45	1,38	1,50	1,3995
19/04/2023	3.299.552	0,00%	1,45	1,435	1,50	1,49
18/04/2023	4.736.442	-4,46%	1,59	1,46	1,60	1,50
17/04/2023	4.396.093	1,28%	1,55	1,54	1,70	1,58
14/04/2023	8.351.991	-4,11%	1,71	1,54	1,74	1,6397
13/04/2023	6.659.185	4,24%	1,57	1,56	1,74	1,6887
12/04/2023	6.868.502	1,25%	1,68	1,56	1,70	1,62
11/04/2023	10.199.394	9,59%	1,48	1,47	1,65	1,60
10/04/2023	10.510.029	2,82%	1,48	1,33	1,53	1,46
06/04/2023	19.368.153	20,34%	1,27	1,23	1,56	1,42
05/04/2023	3.988.005	-7,09%	1,28	1,18	1,36	1,18
04/04/2023	3.045.590	1,60%	1,28	1,22	1,2899	1,27
03/04/2023	5.455.723	1,63%	1,28	1,19	1,3299	1,25
31/03/2023	3.500.762	0,83%	1,20	1,17	1,22	1,21
30/03/2023	3.033.640	5,26%	1,17	1,1606	1,23	1,20
29/03/2023	3.361.772	-2,56%	1,18	1,14	1,19	1,14
28/03/2023	3.857.004	7,87%	1,075	1,07	1,18	1,165
27/03/2023	5.458.119	2,86%	1,07	1,01	1,09	1,08
24/03/2023	7.873.261	6,68%	1,00	0,948	1,065	1,05
23/03/2023	7.153.347	-7,10%	1,09	0,97	1,09	0,994
22/03/2023	4.312.449	-6,96%	1,155	1,05	1,16	1,07
21/03/2023	3.999.824	-0,86%	1,175	1,15	1,20	1,15
20/03/2023	3.990.325	1,75%	1,17	1,13	1,18	1,16
17/03/2023	6.626.549	-5,79%	1,21	1,11	1,28	1,14
16/03/2023	3.964.859	8,56%	1,14	1,09	1,215	1,205
15/03/2023	4.939.379	-4,31%	1,12	1,08	1,16	1,11
14/03/2023	4.514.276	-0,85%	1,20	1,15	1,255	1,17
13/03/2023	5.247.661	-2,44%	1,20	1,15	1,26	1,20
10/03/2023	6.475.869	-3,22%	1,27	1,22	1,2981	1,2485
09/03/2023	4.649.222	-6,48%	1,42	1,28	1,43	1,30
08/03/2023	3.069.579	-1,42%	1,43	1,39	1,45	1,39
07/03/2023	4.726.638	-5,33%	1,51	1,41	1,515	1,42
06/03/2023	3.511.072	-4,81%	1,53	1,48	1,5799	1,485
03/03/2023	3.849.896	1,96%	1,51	1,48	1,59	1,56
02/03/2023	2.899.623	3,38%	1,47	1,42	1,53	1,53
01/03/2023	3.203.529	-0,67%	1,50	1,46	1,51	1,48
28/02/2023	3.033.870	-1,31%	1,55	1,49	1,55	1,51
27/02/2023	3.418.285	-1,92%	1,59	1,505	1,62	1,53
24/02/2023	4.174.120	-3,07%	1,63	1,52	1,635	1,58
23/02/2023	6.199.474	8,73%	1,52	1,51	1,63	1,62
22/02/2023	6.983.984	8,33%	1,45	1,40	1,59	1,495
21/02/2023	5.298.804	-8,61%	1,44	1,38	1,50	1,38
20/02/2023	8.017.485	5,59%	1,44	1,39	1,57	1,51
17/02/2023	8.017.485	5,59%	1,44	1,39	1,57	1,51
16/02/2023	6.421.149	-4,00%	1,49	1,42	1,53	1,44
15/02/2023	10.728.051	-6,29%	1,575	1,48	1,63	1,49
14/02/2023	10.558.778	-11,17%	1,68	1,55	1,70	1,59
13/02/2023	3.387.164	-1,11%	1,76	1,73	1,82	1,79
10/02/2023	5.766.205	1,12%	1,79	1,75	1,84	1,81
09/02/2023	3.969.528	-4,76%	1,93	1,78	1,93	1,80
08/02/2023	4.034.243	-8,25%	2,05	1,885	2,055	1,89
07/02/2023	4.040.847	8,51%	1,91	1,88	2,08	2,04
06/02/2023	2.831.841	-2,07%	1,91	1,86	1,96	1,89
03/02/2023	3.290.625	-3,23%	2,01	1,93	2,09	1,945
02/02/2023	3.535.725	2,02%	2,00	1,97	2,0983	2,02
01/02/2023	3.655.468	-0,50%	2,00	1,84	2,04	1,98
31/01/2023	2.854.676	-1,00%	2,08	1,97	2,13	1,99
30/01/2023	4.920.201	3,61%	1,96	1,92	2,14	2,01
27/01/2023	2.566.861	-1,03%	1,96	1,89	2,00	1,93
26/01/2023	2.619.459	4,57%	1,89	1,86	1,95	1,945
25/01/2023	2.765.729	-4,12%	1,91	1,82	1,925	1,86
24/01/2023	4.189.774	1,57%	1,89	1,78	1,96	1,94
23/01/2023	3.385.624	6,08%	1,85	1,83	1,95	1,92
20/01/2023	3.246.578	-2,91%	1,91	1,82	1,92	1,835
19/01/2023	2.809.972	-1,82%	1,88	1,81	1,9092	1,885
18/01/2023	4.573.933	-7,25%	2,10	1,875	2,13	1,92
17/01/2023	1.812.597	2,49%	2,06	2,01	2,09	2,06
16/01/2023	6.711.294	-5,40%	2,13	1,97	2,145	2,015
13/01/2023	6.711.294	-5,40%	2,13	1,97	2,145	2,015
12/01/2023	3.664.605	4,93%	2,04	1,99	2,13	2,13
11/01/2023	2.860.627	9,14%	1,89	1,895	2,03	2,03
10/01/2023	2.140.135	0,00%	1,85	1,80	1,88	1,86
09/01/2023	3.568.549	3,35%	1,83	1,8201	1,915	1,85
06/01/2023	2.759.262	2,60%	1,76	1,70	1,78	1,775
05/01/2023	2.571.129	-0,58%	1,74	1,70	1,77	1,73
04/01/2023	5.237.645	8,75%	1,62	1,56	1,79	1,74
03/01/2023	4.136.794	-4,76%	1,66	1,59	1,70	1,60
02/01/2023	5.112.031	-5,65%	1,715	1,62	1,74	1,67
30/12/2022	5.112.031	-5,65%	1,715	1,62	1,74	1,67