TeraData Corporation (TDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	306.856	0,66%	48,21	48,81	49,2979	48,99
08/02/2024	205.054	0,89%	48,21	48,2437	49,15	48,67
07/02/2024	298.155	1,79%	47,59	47,385	48,40	48,24
06/02/2024	163.275	-0,32%	47,96	47,25	47,92	47,39
05/02/2024	159.534	-0,81%	47,96	47,22	47,87	47,54
02/02/2024	208.450	0,46%	47,82	47,275	48,23	47,93
01/02/2024	381.028	3,31%	47,16	46,215	47,84	47,71
31/01/2024	222.508	-2,86%	47,16	46,095	47,27	46,18
30/01/2024	187.964	-0,19%	47,62	47,19	47,99	47,54
29/01/2024	249.479	0,02%	47,48	47,29	48,03	47,63
26/01/2024	862.887	-0,29%	47,65	47,50	48,09	47,62
25/01/2024	282.483	-0,19%	48,11	47,405	48,45	47,76
24/01/2024	259.960	0,19%	47,93	47,585	48,34	47,85
23/01/2024	219.157	-1,91%	48,82	47,72	48,97	47,76
22/01/2024	271.274	1,44%	47,565	48,36	49,29	48,69
19/01/2024	197.536	0,06%	47,565	47,695	48,20	48,00
18/01/2024	357.743	2,17%	47,565	47,05	48,155	47,97
17/01/2024	365.601	-1,20%	47,565	46,65	47,20	46,95
16/01/2024	357.129	-0,73%	47,565	46,925	48,2435	47,52
15/01/2024	563.606	5,02%	45,99	45,855	48,00	47,87
12/01/2024	563.606	5,02%	45,99	45,855	48,00	47,87
11/01/2024	419.031	2,27%	44,70	44,155	45,64	45,58
10/01/2024	273.346	1,60%	43,47	43,79	44,595	44,57
09/01/2024	353.499	0,64%	42,81	43,285	43,94	43,87
08/01/2024	214.788	2,59%	42,81	42,69	43,585	43,59
05/01/2024	388.975	-0,40%	42,79	42,22	42,89	42,49
04/01/2024	311.133	0,38%	42,48	42,31	42,94	42,66
03/01/2024	334.699	-2,92%	43,29	42,46	43,415	42,50
02/01/2024	390.971	0,62%	43,27	42,75	43,80	43,78
29/12/2023	142.156	-0,37%	43,70	43,3811	43,80	43,51
28/12/2023	158.546	-0,66%	44,07	43,54	43,98	43,67
27/12/2023	172.877	-0,36%	44,07	43,90	44,296	43,96
26/12/2023	125.256	0,05%	44,19	43,95	44,375	44,12
22/12/2023	189.007	0,18%	44,12	43,92	44,32	44,10
21/12/2023	255.936	1,57%	43,785	43,30	44,12	44,02
20/12/2023	358.163	-0,94%	43,50	43,245	44,04	43,34
19/12/2023	307.064	0,67%	43,63	43,05	43,84	43,75
18/12/2023	302.457	1,38%	42,76	42,765	43,90	43,46
15/12/2023	441.363	1,01%	42,56	42,10	43,155	42,87
14/12/2023	1.450.152	-0,86%	43,03	41,94	43,22	42,44
13/12/2023	478.921	0,23%	43,45	42,0056	42,96	42,81
12/12/2023	567.160	-2,49%	43,48	42,44	43,68	42,71
11/12/2023	331.429	0,85%	43,48	42,69	43,855	43,80
08/12/2023	606.519	0,07%	43,28	42,53	44,00	43,43
07/12/2023	1.749.966	-6,24%	47,64	41,89	46,68	43,40
06/12/2023	286.317	-2,69%	47,64	46,24	47,805	46,29
05/12/2023	317.592	-0,56%	47,505	47,35	48,06	47,57
04/12/2023	383.474	0,25%	47,26	47,10	47,86	47,84
01/12/2023	301.194	1,00%	47,26	47,05	47,70	47,72
30/11/2023	250.153	-0,13%	47,61	46,67	47,50	47,25
29/11/2023	222.458	0,21%	47,61	47,06	48,83	47,31
28/11/2023	167.225	0,17%	46,86	46,75	47,35	47,21
27/11/2023	171.425	-0,30%	47,05	46,841	47,32	47,13
24/11/2023	71.531	0,23%	47,13	46,90	47,305	47,27
23/11/2023	203.291	-0,65%	47,50	47,02	47,82	47,16
22/11/2023	191.751	-0,65%	47,50	47,02	47,82	47,16
21/11/2023	264.076	-0,04%	47,49	46,99	47,685	47,47
20/11/2023	192.131	0,44%	47,36	47,38	47,88	47,49
17/11/2023	256.281	1,42%	46,67	46,54	47,34	47,28
16/11/2023	428.709	-1,54%	47,09	46,13	47,23	46,62
15/11/2023	388.930	-0,92%	48,02	47,30	48,40	47,35
14/11/2023	297.944	2,75%	46,37	47,07	47,88	47,79
13/11/2023	249.564	-0,41%	46,37	46,24	46,845	46,51
10/11/2023	188.576	1,21%	46,41	45,51	46,71	46,70
09/11/2023	350.340	-0,43%	46,41	46,045	46,6475	46,14
08/11/2023	373.892	1,56%	45,64	45,355	46,57	46,34
07/11/2023	836.550	1,49%	44,40	45,75	48,245	45,63
06/11/2023	1.017.290	1,03%	44,40	44,13	45,00	44,96
03/11/2023	542.617	3,22%	43,545	43,45	44,635	44,50
02/11/2023	421.258	1,56%	43,24	42,78	43,38	43,11
01/11/2023	357.251	-0,63%	42,74	42,191	42,83	42,45
31/10/2023	274.225	1,16%	42,56	42,18	42,78	42,72
30/10/2023	370.133	0,02%	42,455	41,8423	42,50	42,23
27/10/2023	107.367	0,04%	42,455	42,16	42,81	42,2782
26/10/2023	152.203	-0,96%	43,00	42,22	43,59	42,26
25/10/2023	291.876	-2,80%	43,39	42,46	43,59	42,67
24/10/2023	150.622	0,87%	43,37	43,31	44,135	43,90
23/10/2023	421.966	0,09%	43,37	43,14	43,915	43,52
20/10/2023	158.543	-1,29%	44,11	43,135	44,205	43,48
19/10/2023	131.604	-1,37%	44,89	43,85	44,87	44,05
18/10/2023	155.076	-0,84%	44,70	44,11	45,16	44,66
17/10/2023	236.852	-0,09%	44,30	44,40	45,65	45,04
16/10/2023	174.496	2,06%	44,44	44,54	45,315	45,08
13/10/2023	164.624	-0,88%	44,44	43,92	44,575	44,17
12/10/2023	250.919	-3,36%	46,06	44,50	46,01	44,56
11/10/2023	213.658	0,13%	46,38	46,00	46,73	46,11
10/10/2023	266.752	0,68%	46,16	45,955	46,62	46,05
09/10/2023	243.852	-1,02%	45,70	45,19	46,03	45,74
06/10/2023	359.474	2,46%	44,885	44,80	46,42	46,21
05/10/2023	380.096	0,49%	44,26	44,66	45,27	45,10
04/10/2023	293.000	2,02%	44,26	44,086	44,895	44,88
03/10/2023	283.144	-2,76%	45,03	43,575	45,03	43,99
02/10/2023	210.897	0,49%	44,97	44,93	45,60	45,24
29/09/2023	402.079	-1,08%	46,00	45,00	46,0313	45,02
28/09/2023	276.550	2,66%	44,83	44,80	45,945	45,51
27/09/2023	254.053	0,75%	44,22	43,69	44,54	44,33
26/09/2023	282.196	-1,19%	44,26	43,555	44,59	44,00
25/09/2023	250.133	0,36%	44,87	44,20	44,99	44,53
22/09/2023	243.787	0,75%	44,87	44,20	44,91	44,37
21/09/2023	390.771	-2,70%	44,87	43,99	44,8583	44,04