TeraData Corporation (TDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,25%	34,88	34,40	34,98	34,555
28/06/2024	251.578	-0,25%	34,88	34,40	34,98	34,555
27/06/2024	237.254	2,12%	33,90	33,925	34,70	34,64
26/06/2024	188.573	-0,50%	33,90	33,68	34,11	33,92
25/06/2024	218.942	-0,61%	34,24	33,89	34,35	34,09
24/06/2024	202.236	-0,20%	34,15	34,08	34,70	34,30
21/06/2024	326.046	1,90%	33,89	33,90	34,42	34,37
20/06/2024	331.115	2,43%	32,87	32,835	33,79	33,73
19/06/2024	226.767	0,72%	33,20	32,845	33,38	33,56
18/06/2024	179.706	-1,23%	33,20	32,845	33,38	32,91
17/06/2024	198.154	-0,36%	33,33	32,795	33,419	33,32
14/06/2024	342.817	-0,12%	33,36	32,84	33,505	33,44
13/06/2024	370.205	-0,68%	33,72	33,37	33,84	33,48
12/06/2024	372.215	1,32%	33,72	33,47	33,9999	33,71
11/06/2024	267.854	1,50%	32,74	32,4351	33,32	33,27
10/06/2024	268.673	1,46%	32,10	31,89	32,825	32,78
07/06/2024	233.693	0,47%	32,065	31,85	32,41	32,31
06/06/2024	241.099	0,06%	32,14	31,955	32,25	32,16
05/06/2024	287.064	0,75%	32,13	31,58	32,29	32,14
04/06/2024	257.992	-0,81%	31,98	31,62	32,24	31,90
03/06/2024	332.732	-1,38%	32,99	32,08	33,06	32,16
31/05/2024	580.284	2,97%	31,62	31,48	32,695	32,61
30/05/2024	404.613	-0,28%	31,66	31,54	31,88	31,67
29/05/2024	316.306	-0,35%	31,59	31,5261	31,93	31,76
28/05/2024	341.677	0,06%	32,02	31,69	32,28	31,87
27/05/2024	0	-2,48%	32,82	31,66	32,74	31,85
24/05/2024	456.462	-2,48%	32,82	31,66	32,74	31,85
23/05/2024	372.090	-1,03%	32,98	32,365	33,18	32,66
22/05/2024	268.695	0,37%	33,41	32,86	33,291	33,00
21/05/2024	259.430	-1,94%	33,41	32,695	33,47	32,88
20/05/2024	272.806	-0,12%	33,555	33,26	33,56	33,53
17/05/2024	168.349	-1,15%	34,02	33,555	34,10	33,57
16/05/2024	211.578	-0,93%	34,21	33,90	34,22	33,96
15/05/2024	317.133	1,06%	34,24	33,92	34,475	34,29
14/05/2024	345.327	-0,62%	34,20	33,52	34,45	33,93
13/05/2024	457.042	3,39%	33,07	32,98	34,19	34,14
10/05/2024	315.587	0,43%	32,80	32,69	33,455	33,02
09/05/2024	419.691	0,55%	32,80	32,63	33,31	32,88
08/05/2024	716.268	-0,08%	32,00	32,495	33,09	32,695
07/05/2024	2.430.625	-13,80%	32,00	31,87	34,31	32,72
06/05/2024	616.526	1,93%	37,87	37,63	38,4467	37,96
03/05/2024	386.421	-0,05%	37,78	36,87	37,905	37,24
02/05/2024	302.855	-0,29%	37,20	37,17	37,80	37,26
01/05/2024	331.104	0,73%	37,20	37,0186	38,1843	37,37
30/04/2024	354.660	-2,01%	37,72	37,10	38,04	37,10
29/04/2024	295.826	0,50%	37,78	37,7017	38,07	37,86
26/04/2024	366.277	0,16%	36,74	37,53	38,28	37,67
25/04/2024	456.659	1,24%	36,74	36,6275	37,65	37,61
24/04/2024	319.807	0,95%	36,94	36,70	37,22	37,15
23/04/2024	261.597	0,27%	36,93	36,73	37,37	36,80
22/04/2024	389.290	1,02%	36,71	36,45	36,93	36,70
19/04/2024	365.545	-1,14%	36,72	36,181	36,90	36,33
18/04/2024	319.607	1,21%	36,33	36,20	37,02	36,75
17/04/2024	473.180	0,17%	36,40	36,23	36,585	36,31
16/04/2024	298.739	1,34%	35,575	35,36	36,485	36,25
15/04/2024	427.624	-1,49%	36,27	35,685	36,5028	35,77
12/04/2024	393.814	-3,17%	37,19	36,23	37,29	36,31
11/04/2024	318.231	-0,66%	38,11	37,505	38,175	37,50
10/04/2024	239.285	-2,18%	37,84	37,56	38,22	37,75
09/04/2024	215.657	1,00%	38,495	38,37	38,82	38,59
08/04/2024	242.133	0,00%	38,29	38,045	38,515	38,21
05/04/2024	476.471	-1,06%	38,29	38,13	38,64	38,21
04/04/2024	312.772	0,47%	38,83	38,44	38,99	38,62
03/04/2024	316.405	0,68%	38,00	37,94	38,60	38,44
02/04/2024	312.577	-0,60%	38,68	37,68	38,38	38,18
01/04/2024	304.089	-0,67%	38,68	38,2075	39,12	38,41
28/03/2024	563.090	-1,78%	39,43	38,63	39,69	38,67
27/03/2024	509.527	1,71%	39,00	38,73	39,44	39,37
26/03/2024	379.941	1,23%	38,14	38,425	38,80	38,71
25/03/2024	421.129	0,42%	38,14	37,98	38,58	38,24
22/03/2024	231.073	-0,42%	38,11	37,98	38,36	38,08
21/03/2024	405.779	0,37%	38,47	38,03	38,955	38,24
20/03/2024	440.525	-0,18%	38,28	37,35	38,155	38,10
19/03/2024	316.031	1,30%	37,72	37,585	38,22	38,17
18/03/2024	438.684	-0,69%	38,19	37,61	38,28	37,68
15/03/2024	752.526	0,50%	37,855	37,5204	38,33	37,94
14/03/2024	515.745	-0,82%	38,01	37,53	38,08	37,75
13/03/2024	312.895	-0,11%	38,13	37,935	38,3236	38,06
12/03/2024	308.383	0,21%	38,20	37,8706	38,425	38,10
11/03/2024	383.003	-0,11%	38,00	37,865	38,475	38,02
08/03/2024	378.481	-0,91%	38,76	37,925	38,795	38,06
07/03/2024	546.328	-1,06%	39,15	38,22	39,19	38,41
06/03/2024	528.258	2,94%	38,37	38,28	38,89	38,82
05/03/2024	610.954	-0,92%	37,65	37,235	37,90	37,71
04/03/2024	589.251	-1,30%	38,61	37,93	38,74	38,06
01/03/2024	443.100	2,50%	37,56	37,27	38,61	38,56
29/02/2024	458.468	1,98%	37,31	37,147	37,75	37,62
28/02/2024	657.193	-1,02%	37,01	36,84	37,46	36,89
27/02/2024	691.980	-0,88%	37,65	37,21	37,945	37,27
26/02/2024	466.593	-0,56%	38,28	37,59	38,43	37,60
23/02/2024	472.936	-1,56%	38,28	37,735	38,915	37,81
22/02/2024	550.190	1,91%	37,67	37,5397	38,535	38,41
21/02/2024	388.631	-1,15%	37,39	37,45	38,1299	37,69
20/02/2024	640.825	1,98%	38,905	37,215	38,13	38,13
19/02/2024	637.633	-1,50%	38,905	37,35	38,30	37,39
16/02/2024	637.633	-1,50%	38,905	37,35	38,30	37,39
15/02/2024	1.277.677	-2,22%	38,905	37,79	38,93	37,96
14/02/2024	1.129.076	1,57%	38,16	37,895	39,08	38,82
13/02/2024	3.368.774	-21,66%	39,00	36,725	39,02	38,22
12/02/2024	639.137	-0,41%	48,96	48,54	49,44	48,79