TeraData Corporation (TDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	434.025	0,39%	41,11	41,03	41,615	41,13
02-05-2023	449.346	-0,17%	40,96	40,295	41,24	40,97
01-05-2023	634.169	6,02%	40,89	40,75	41,9491	41,04
28-04-2023	282.488	0,36%	38,34	38,11	38,765	38,71
27-04-2023	174.644	1,23%	38,47	38,08	38,665	38,57
26-04-2023	218.189	0,95%	37,88	37,67	38,608	38,10
25-04-2023	316.946	-4,31%	38,64	37,725	38,97	37,74
24-04-2023	170.682	-1,43%	40,02	39,365	40,21	39,44
21-04-2023	236.930	0,25%	40,00	39,95	40,32	40,01
20-04-2023	147.584	-1,63%	40,17	39,88	40,36	39,91
19-04-2023	134.927	-0,66%	40,46	40,145	40,785	40,57
18-04-2023	338.567	0,00%	40,99	40,645	41,01	40,84
17-04-2023	216.829	0,25%	40,67	40,60	40,96	40,84
14-04-2023	265.195	0,03%	40,655	40,47	40,87	40,74
13-04-2023	395.870	1,57%	40,33	40,32	40,805	40,73
12-04-2023	349.074	-0,25%	40,41	39,935	40,45	40,10
11-04-2023	373.099	0,05%	39,965	39,8801	40,43	40,20
10-04-2023	296.091	-0,03%	39,81	39,75	40,34	40,18
06-04-2023	382.627	-0,10%	39,99	39,69	40,37	40,19
05-04-2023	186.020	-1,37%	40,66	39,9117	40,775	40,23
04-04-2023	233.570	-0,32%	40,835	40,50	41,005	40,79
03-04-2023	244.672	1,59%	40,14	40,08	40,92	40,92
31-03-2023	466.093	2,49%	39,29	39,415	40,32	40,28
30-03-2023	162.817	0,13%	39,51	39,19	39,71	39,30
29-03-2023	298.211	1,34%	39,16	38,94	39,49	39,25
28-03-2023	418.592	-0,85%	38,80	38,44	39,025	38,73
27-03-2023	251.328	1,77%	38,77	38,47	39,13	39,06
24-03-2023	189.304	0,34%	37,96	38,05	38,48	38,38
23-03-2023	254.716	-0,21%	38,48	38,04	39,03	38,25
22-03-2023	346.923	-1,84%	38,86	38,265	39,56	38,33
21-03-2023	385.665	1,09%	38,92	38,6717	39,16	39,05
20-03-2023	310.990	2,06%	37,90	37,82	38,69	38,63
17-03-2023	327.143	-0,37%	38,07	37,365	38,24	37,85
16-03-2023	264.285	2,21%	37,04	36,935	38,195	37,99
15-03-2023	485.034	-1,48%	37,18	36,71	37,44	37,17
14-03-2023	481.541	1,95%	37,49	37,34	38,10	37,73
13-03-2023	518.717	-2,04%	38,60	36,69	37,76	37,01
10-03-2023	388.874	-2,63%	38,60	37,51	38,765	37,78
09-03-2023	234.650	-2,83%	40,10	38,75	40,24	38,80
08-03-2023	450.820	0,45%	39,80	39,855	40,29	39,93
07-03-2023	487.956	-1,02%	40,46	39,44	40,7667	39,75
06-03-2023	708.050	-0,67%	40,47	39,66	40,45	40,16
03-03-2023	826.998	0,42%	40,42	40,235	40,97	40,43
02-03-2023	664.856	-1,54%	40,19	39,02	40,32	40,26
01-03-2023	371.320	0,32%	40,86	40,58	41,24	40,89
28-02-2023	476.125	-1,31%	41,17	40,76	41,48	40,76
27-02-2023	288.856	0,00%	41,53	41,18	41,73	41,23
24-02-2023	185.240	-0,75%	40,62	40,62	41,43	41,23
23-02-2023	245.884	0,83%	41,80	40,895	41,80	41,54
22-02-2023	517.863	1,03%	41,05	40,66	41,24	41,20
21-02-2023	332.130	-1,47%	40,795	40,53	41,20	40,78
20-02-2023	650.949	-2,06%	42,00	41,00	42,13	41,39
17-02-2023	650.949	-2,06%	42,00	41,00	42,13	41,39
16-02-2023	678.859	-0,38%	41,94	41,61	42,785	42,26
15-02-2023	816.930	4,33%	40,75	40,635	42,45	42,42
14-02-2023	1.055.143	2,73%	39,55	39,04	41,099	40,66
13-02-2023	1.484.093	15,50%	36,80	36,32	39,95	39,58
10-02-2023	417.883	-2,28%	34,76	34,18	34,945	34,271
09-02-2023	169.757	-0,06%	35,56	34,97	35,835	35,07
08-02-2023	278.875	-0,99%	35,51	35,00	35,7955	35,09
07-02-2023	152.250	1,46%	34,78	34,65	35,65	35,44
06-02-2023	301.566	-1,61%	35,02	34,81	35,35	34,93
03-02-2023	239.802	-2,15%	35,90	35,35	36,255	35,4993
02-02-2023	306.649	1,45%	36,235	35,74	36,65	36,28
01-02-2023	286.445	2,52%	35,06	34,71	36,03	35,76
31-01-2023	246.695	0,75%	34,82	34,59	35,04	34,88
30-01-2023	374.647	-0,40%	34,47	34,38	34,87	34,62
27-01-2023	206.051	0,75%	34,31	34,36	34,89	34,76
26-01-2023	254.251	1,59%	34,43	33,8905	34,56	34,50
25-01-2023	244.471	1,43%	33,035	32,90	33,98	33,96
24-01-2023	142.539	-1,41%	33,94	33,47	34,39	33,48
23-01-2023	246.572	2,85%	33,20	33,11	33,99	33,96
20-01-2023	161.045	1,60%	32,48	32,38	33,11	33,02
19-01-2023	161.756	-1,16%	32,63	32,3339	32,915	32,50
18-01-2023	315.833	-1,05%	33,395	32,85	33,71	32,88
17-01-2023	229.042	0,30%	33,23	32,96	33,36	33,23
16-01-2023	261.981	-1,55%	33,44	33,015	33,53	33,13
13-01-2023	261.981	-1,55%	33,44	33,015	33,53	33,13
12-01-2023	263.221	1,08%	33,24	33,07	33,66	33,65
11-01-2023	345.879	0,85%	33,11	33,045	33,68	33,29
10-01-2023	254.543	-1,73%	33,265	32,73	33,43	33,01
09-01-2023	128.499	-0,21%	33,94	33,52	34,38	33,59
06-01-2023	167.110	-0,44%	33,95	33,21	33,95	33,66
05-01-2023	313.191	-1,00%	33,875	33,50	34,30	33,81
04-01-2023	353.107	2,31%	33,48	33,3749	34,31	34,15
03-01-2023	292.548	-0,83%	34,26	32,97	34,40	33,38
02-01-2023	192.811	-0,24%	33,34	33,115	33,76	33,66
30-12-2022	192.811	-0,24%	33,34	33,115	33,76	33,66
29-12-2022	139.731	2,74%	33,38	33,14	33,816	33,74
28-12-2022	207.453	-1,53%	33,36	32,7913	33,43	32,84
27-12-2022	241.301	0,39%	33,05	32,885	33,515	33,35
23-12-2022	65.362	-1,08%	33,38	32,76	33,47	33,0707
22-12-2022	445.005	0,24%	32,885	32,5097	33,44	33,43
21-12-2022	223.871	0,45%	33,40	33,17	33,765	33,35
20-12-2022	319.455	1,69%	32,64	32,28	33,36	33,20
19-12-2022	216.154	-1,63%	32,94	32,53	33,20	32,65
16-12-2022	256.897	-0,42%	34,01	32,735	33,395	33,19
15-12-2022	235.989	-4,14%	34,01	33,245	34,1208	33,33
14-12-2022	218.906	-0,17%	34,84	34,25	35,09	34,77
13-12-2022	261.177	2,32%	35,34	34,405	35,50	34,83