TeraData Corporation (TDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	303.735	0,73%	45,19	45,03	45,87	45,26
19/09/2023	341.203	0,20%	44,84	44,57	45,24	44,93
18/09/2023	417.805	0,47%	45,05	44,39	45,66	44,84
15/09/2023	343.620	-0,54%	44,71	44,15	44,9899	44,63
14/09/2023	430.205	1,38%	44,21	44,14	44,895	44,87
13/09/2023	329.292	0,52%	44,21	43,9415	44,69	44,26
12/09/2023	326.245	-0,88%	43,70	43,53	44,32	44,03
11/09/2023	321.570	0,73%	44,425	44,21	44,57	44,42
08/09/2023	288.748	-0,59%	44,195	43,975	44,625	44,10
07/09/2023	298.488	-1,00%	44,17	43,98	44,78	44,36
06/09/2023	255.778	-0,18%	45,37	44,46	45,07	44,81
05/09/2023	450.923	-2,14%	45,37	44,45	45,4875	44,89
04/09/2023	382.267	-0,86%	46,39	45,75	46,75	45,87
01/09/2023	382.267	-0,86%	46,39	45,75	46,75	45,87
31/08/2023	250.843	0,37%	46,39	45,93	46,68	46,27
30/08/2023	221.608	0,72%	45,15	45,70	46,395	46,10
29/08/2023	315.107	1,53%	45,15	45,18	46,22	45,77
28/08/2023	233.914	1,69%	44,70	44,63	45,485	45,08
25/08/2023	277.917	1,10%	44,32	43,81	44,77	44,33
24/08/2023	305.873	-1,84%	44,85	43,76	45,00	43,85
23/08/2023	459.816	1,06%	44,50	44,37	44,84	44,67
22/08/2023	764.917	0,89%	44,37	44,03	44,715	44,20
21/08/2023	655.899	-0,02%	44,02	43,30	44,10	43,81
18/08/2023	623.116	-0,21%	44,31	43,49	44,19	43,82
17/08/2023	412.674	-0,93%	44,31	43,88	44,57	43,91
16/08/2023	461.050	-1,75%	44,91	44,27	45,26	44,32
15/08/2023	452.826	0,22%	44,82	44,8199	46,00	45,11
14/08/2023	707.094	0,16%	44,87	44,58	45,52	45,01
11/08/2023	715.924	-0,53%	45,14	44,69	46,325	44,94
10/08/2023	881.487	-1,59%	46,14	45,035	46,86	45,18
09/08/2023	1.060.177	-0,40%	46,25	45,575	46,63	45,895
08/08/2023	2.011.823	-16,98%	56,06	46,07	54,25	46,06
07/08/2023	586.589	-0,40%	55,82	54,62	55,94	55,48
04/08/2023	474.598	0,49%	55,82	54,92	56,31	55,70
03/08/2023	454.622	0,02%	56,43	55,05	55,7599	55,43
02/08/2023	390.364	-3,47%	56,43	55,01	56,53	55,42
01/08/2023	447.750	0,99%	56,685	56,33	57,73	57,41
31/07/2023	347.677	2,73%	55,65	55,73	56,905	56,85
28/07/2023	234.200	0,73%	55,49	55,145	55,66	55,34
27/07/2023	299.786	-0,24%	55,81	54,84	56,03	54,94
26/07/2023	335.584	-1,56%	55,75	54,84	56,0289	55,07
25/07/2023	232.595	1,10%	55,52	55,60	56,01	55,94
24/07/2023	272.919	0,53%	55,30	54,8238	55,355	55,33
21/07/2023	272.001	0,38%	55,13	54,9801	55,6175	55,04
20/07/2023	533.971	-1,91%	57,19	54,68	56,19	54,83
19/07/2023	347.473	-1,95%	57,19	55,88	57,20	55,90
18/07/2023	522.238	1,28%	55,85	55,865	57,06	57,01
17/07/2023	1.070.194	0,50%	55,85	55,62	56,75	56,29
14/07/2023	352.869	-0,66%	56,315	55,845	56,40	56,01
13/07/2023	986.513	1,28%	55,95	55,87	56,75	56,38
12/07/2023	356.186	1,29%	55,56	55,38	55,955	55,67
11/07/2023	257.761	0,73%	54,80	54,22	55,11	54,96
10/07/2023	315.303	2,52%	53,395	53,10	54,58	54,56
07/07/2023	266.858	1,16%	52,45	52,76	53,61	53,22
06/07/2023	233.561	-0,59%	52,45	51,92	52,84	52,61
05/07/2023	261.922	-1,47%	53,46	52,87	53,64	52,92
04/07/2023	102.027	0,64%	53,46	53,335	53,86	53,75
03/07/2023	102.027	0,64%	53,46	53,335	53,86	53,75
30/06/2023	192.786	1,33%	52,96	52,925	53,73	53,41
29/06/2023	203.859	0,75%	52,315	52,1901	52,86	52,71
28/06/2023	461.909	1,57%	51,33	51,26	52,67	52,32
27/06/2023	279.678	1,62%	50,90	50,7389	51,75	51,51
26/06/2023	247.729	-1,21%	51,20	50,59	51,42	50,69
23/06/2023	345.535	-1,06%	51,32	51,20	51,825	51,31
22/06/2023	272.990	0,90%	51,17	50,912	51,96	51,86
21/06/2023	345.229	-0,16%	51,39	50,90	51,77	51,40
20/06/2023	297.422	-0,77%	51,48	51,48	52,17	51,48
19/06/2023	364.026	1,19%	51,60	51,40	52,195	51,88
16/06/2023	364.026	1,19%	51,60	51,40	52,195	51,88
15/06/2023	582.326	-0,04%	50,87	50,74	51,69	51,27
14/06/2023	438.820	1,06%	50,58	50,52	51,75	51,29
13/06/2023	582.600	1,06%	50,55	50,31	50,94	50,75
12/06/2023	415.063	2,26%	48,49	49,235	50,40	50,22
09/06/2023	296.078	1,17%	48,49	48,3807	49,25	49,11
08/06/2023	318.333	1,74%	47,51	47,71	48,93	48,54
07/06/2023	367.110	-1,71%	48,63	47,40	48,90	47,71
06/06/2023	221.279	0,62%	48,25	48,115	48,77	48,54
05/06/2023	213.185	-0,86%	48,50	47,83	48,59	48,24
02/06/2023	481.106	3,71%	47,34	47,34	48,79	48,66
01/06/2023	338.892	0,13%	46,56	46,55	47,18	46,92
31/05/2023	280.571	1,09%	45,19	46,60	47,44	47,32
30/05/2023	280.571	1,09%	45,19	46,60	47,44	47,32
29/05/2023	1.126.320	4,00%	45,19	45,12	47,29	46,81
26/05/2023	1.126.320	4,00%	45,19	45,12	47,29	46,81
25/05/2023	231.772	0,78%	44,96	44,73	45,27	45,01
24/05/2023	215.933	-0,11%	44,24	44,203	44,76	44,66
23/05/2023	354.315	-1,93%	45,57	44,48	45,78	44,71
22/05/2023	265.984	-0,91%	45,91	45,495	46,28	45,59
19/05/2023	300.521	-0,84%	45,17	45,74	46,47	46,01
18/05/2023	396.057	3,13%	45,17	45,04	46,50	46,40
17/05/2023	345.999	2,04%	44,31	44,24	45,18	44,99
16/05/2023	216.396	-1,25%	44,47	43,99	44,56	44,09
15/05/2023	249.366	1,48%	43,85	43,88	44,88	44,65
12/05/2023	215.384	-0,39%	44,51	43,89	44,375	44,00
11/05/2023	407.909	-1,49%	44,51	43,78	44,66	44,17
10/05/2023	387.995	1,89%	44,55	44,065	45,40	44,84
09/05/2023	258.813	-0,54%	44,00	43,89	44,45	44,01
08/05/2023	594.089	-0,67%	44,01	43,17	44,43	44,25
05/05/2023	811.963	8,42%	42,90	41,63	45,35	44,55
04/05/2023	394.632	-0,10%	41,22	40,73	41,57	41,09