Telos Corporation (TLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	349.047	-2,67%	2,63	2,545	2,6275	2,55
19-05-2023	465.418	-2,24%	2,67	2,572	2,725	2,62
18-05-2023	515.297	1,90%	2,61	2,595	2,75	2,68
17-05-2023	523.688	-10,54%	2,92	2,56	2,93	2,63
16-05-2023	689.008	4,63%	2,82	2,69	2,945	2,94
15-05-2023	1.348.215	26,01%	2,58	2,43	2,84	2,81
12-05-2023	1.711.194	0,45%	2,27	2,19	2,49	2,23
11-05-2023	717.901	5,71%	2,05	2,0115	2,25	2,22
10-05-2023	731.359	16,02%	1,97	1,845	2,227	2,10
09-05-2023	386.014	0,56%	1,80	1,76	1,86	1,81
08-05-2023	494.465	3,45%	1,74	1,735	1,85	1,80
05-05-2023	470.813	9,43%	1,61	1,61	1,775	1,74
04-05-2023	506.467	0,00%	1,59	1,53	1,60	1,59
03-05-2023	737.472	0,00%	1,61	1,57	1,70	1,59
02-05-2023	565.865	-4,79%	1,67	1,57	1,68	1,59
01-05-2023	497.377	-1,77%	1,70	1,64	1,7593	1,67
28-04-2023	455.420	0,59%	1,65	1,65	1,74	1,70
27-04-2023	517.066	0,00%	1,70	1,61	1,76	1,69
26-04-2023	466.687	-2,87%	1,75	1,67	1,77	1,69
25-04-2023	714.736	-10,31%	1,89	1,73	1,89	1,74
24-04-2023	458.168	-5,83%	2,06	1,93	2,07	1,94
21-04-2023	1.871.367	-2,83%	2,10	1,98	2,195	2,06
20-04-2023	654.308	1,44%	2,13	2,05	2,205	2,12
19-04-2023	736.823	-1,18%	2,07	2,02	2,14	2,09
18-04-2023	548.359	-6,62%	2,28	2,08	2,34	2,115
17-04-2023	1.136.491	-10,47%	2,43	2,06	2,43	2,265
14-04-2023	334.433	-0,78%	2,55	2,505	2,585	2,53
13-04-2023	201.973	6,70%	2,41	2,41	2,58	2,55
12-04-2023	224.333	-0,42%	2,42	2,38	2,475	2,39
11-04-2023	293.424	0,00%	2,39	2,39	2,45	2,40
10-04-2023	260.718	-0,83%	2,41	2,32	2,43	2,40
06-04-2023	212.350	3,86%	2,32	2,31	2,435	2,42
05-04-2023	180.572	-1,69%	2,34	2,275	2,40	2,33
04-04-2023	317.747	0,00%	2,39	2,3396	2,445	2,37
03-04-2023	349.937	-6,32%	2,52	2,335	2,53	2,37
31-03-2023	557.569	2,85%	2,47	2,44	2,54	2,53
30-03-2023	466.019	-3,53%	2,59	2,45	2,66	2,46
29-03-2023	321.062	2,00%	2,52	2,50	2,645	2,55
28-03-2023	329.738	0,00%	2,47	2,47	2,57	2,50
27-03-2023	413.815	5,49%	2,40	2,38	2,545	2,50
24-03-2023	513.149	3,04%	2,27	2,20	2,41	2,37
23-03-2023	402.470	0,88%	2,30	2,27	2,41	2,30
22-03-2023	422.463	-8,43%	2,50	2,27	2,50	2,28
21-03-2023	574.951	2,05%	2,49	2,445	2,58	2,49
20-03-2023	1.023.287	0,83%	2,44	2,42	2,595	2,44
17-03-2023	1.481.567	13,82%	2,14	2,025	2,45	2,43
16-03-2023	1.471.764	-33,28%	2,41	2,10	2,563	2,135
15-03-2023	742.251	-0,93%	3,18	3,00	3,225	3,20
14-03-2023	500.156	5,04%	3,22	3,09	3,295	3,23
13-03-2023	546.452	-11,13%	3,38	2,95	3,40	3,075
10-03-2023	263.130	-3,62%	3,60	3,425	3,601	3,46
09-03-2023	235.280	-7,00%	3,82	3,59	3,85	3,59
08-03-2023	193.338	0,78%	3,85	3,785	3,91	3,86
07-03-2023	594.088	-1,80%	3,91	3,785	3,95	3,83
06-03-2023	256.490	-5,11%	4,11	3,865	4,11	3,90
03-03-2023	240.509	3,53%	3,95	3,91	4,13	4,11
02-03-2023	254.346	3,12%	3,80	3,78	4,00	3,97
01-03-2023	245.107	-0,52%	3,88	3,72	3,955	3,85
28-02-2023	413.367	-0,26%	3,90	3,765	3,93	3,87
27-02-2023	193.754	-3,72%	4,04	3,85	4,05	3,88
24-02-2023	157.603	-2,66%	4,06	3,93	4,12	4,03
23-02-2023	162.814	-2,13%	4,25	4,07	4,29	4,14
22-02-2023	188.822	2,17%	4,16	4,11	4,26	4,23
21-02-2023	226.267	-8,20%	4,46	4,095	4,46	4,14
20-02-2023	292.571	4,40%	4,34	4,2015	4,52	4,51
17-02-2023	292.571	4,40%	4,34	4,2015	4,52	4,51
16-02-2023	207.171	-2,92%	4,38	4,28	4,42	4,32
15-02-2023	322.849	0,68%	4,40	4,33	4,48	4,45
14-02-2023	198.842	-0,45%	4,46	4,32	4,54	4,42
13-02-2023	170.613	0,91%	4,39	4,3176	4,4598	4,44
10-02-2023	265.526	0,92%	4,35	4,26	4,45	4,40
09-02-2023	220.515	-2,46%	4,55	4,34	4,59	4,36
08-02-2023	218.881	-0,89%	4,54	4,40	4,66	4,47
07-02-2023	352.189	-4,85%	4,70	4,35	4,70	4,51
06-02-2023	274.686	-3,07%	4,86	4,67	4,89	4,74
03-02-2023	371.192	-5,42%	5,07	4,88	5,13	4,89
02-02-2023	408.202	2,99%	5,10	5,07	5,25	5,17
01-02-2023	352.517	3,51%	4,89	4,89	5,11	5,02
31-01-2023	548.039	-0,21%	4,90	4,825	5,04	4,85
30-01-2023	251.832	-2,80%	4,96	4,79	4,97	4,86
27-01-2023	356.722	1,22%	4,90	4,86	5,05	5,00
26-01-2023	221.525	-1,00%	5,03	4,85	5,16	4,94
25-01-2023	345.582	0,20%	4,90	4,79	5,04	4,99
24-01-2023	294.086	-1,19%	4,99	4,94	5,10	4,98
23-01-2023	439.889	3,49%	4,86	4,74	5,195	5,04
20-01-2023	1.250.665	-1,43%	4,94	4,58	4,94	4,81
19-01-2023	372.328	-2,60%	5,00	4,80	5,20	4,88
18-01-2023	395.084	-2,72%	5,20	4,965	5,36	5,01
17-01-2023	454.215	0,59%	5,15	5,07	5,34	5,15
16-01-2023	430.306	-1,73%	5,24	4,97	5,315	5,12
13-01-2023	430.306	-1,73%	5,24	4,97	5,315	5,12
12-01-2023	237.618	1,96%	5,13	4,9875	5,27	5,21
11-01-2023	260.644	-2,29%	5,27	5,03	5,275	5,11
10-01-2023	180.517	4,60%	5,04	4,9206	5,255	5,23
09-01-2023	271.201	2,25%	4,91	4,86	5,155	5,00
06-01-2023	317.932	2,11%	4,78	4,60	4,93	4,84
05-01-2023	345.577	-3,07%	4,82	4,60	4,95	4,74
04-01-2023	308.309	-5,78%	5,18	4,82	5,20	4,89
03-01-2023	367.542	1,97%	4,94	4,83	5,29	5,19
02-01-2023	431.705	0,40%	4,99	4,56	5,13	5,06