TeraData Corporation (TDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	179.843	1,01%	33,67	33,59	34,18	34,04
09/12/2022	272.164	-0,56%	33,63	33,63	34,255	33,70
08/12/2022	187.561	2,57%	33,28	33,205	34,06	33,89
07/12/2022	259.492	-2,13%	33,82	33,05	33,8856	33,04
06/12/2022	1.625.830	-1,26%	34,245	33,21	34,28	33,76
05/12/2022	1.043.395	-1,71%	34,58	33,96	34,71	34,19
02/12/2022	912.818	0,09%	34,40	34,00	35,045	34,78
01/12/2022	953.076	1,76%	34,21	34,155	34,91	34,75
30/11/2022	1.483.596	3,64%	33,03	32,68	34,13	34,15
29/11/2022	996.900	0,37%	32,64	32,52	33,10	32,95
28/11/2022	960.852	-1,74%	33,355	32,77	33,4655	32,84
25/11/2022	721.944	0,63%	33,24	33,075	33,51	33,42
24/11/2022	1.621.452	0,97%	33,00	32,87	33,325	33,21
23/11/2022	1.621.452	0,97%	33,00	32,87	33,325	33,21
22/11/2022	10.290.378	2,78%	32,09	31,83	32,97	32,89
21/11/2022	1.321.759	0,53%	31,65	31,46	32,08	32,00
18/11/2022	1.709.793	-2,21%	32,655	31,78	32,72	31,83
17/11/2022	1.435.771	-1,66%	32,645	32,24	32,895	32,55
16/11/2022	2.356.991	-2,62%	33,30	32,935	33,655	33,10
15/11/2022	2.504.163	4,40%	33,30	33,23	34,12	34,035
14/11/2022	1.928.229	-0,52%	32,68	31,54	33,21	32,62
11/11/2022	1.619.889	5,06%	30,65	31,05	33,925	32,79
10/11/2022	1.155.968	4,45%	30,65	30,66	31,485	31,21
09/11/2022	667.354	-3,47%	30,65	29,88	30,90	29,905
08/11/2022	630.530	3,27%	31,03	30,49	32,595	30,98
07/11/2022	409.498	1,42%	29,66	29,28	30,1212	29,97
04/11/2022	311.723	-1,67%	30,26	29,175	30,25	29,52
03/11/2022	193.611	-1,93%	30,235	29,70	30,24	30,02
02/11/2022	320.232	-4,52%	31,75	30,60	32,015	30,63
01/11/2022	424.966	1,54%	31,99	31,49	32,275	32,08
31/10/2022	335.319	-0,13%	31,49	31,155	31,84	31,59
28/10/2022	241.237	-4,21%	31,28	30,97	31,78	31,61
27/10/2022	247.981	-0,35%	31,80	31,22	31,94	31,48
26/10/2022	354.106	-0,19%	31,325	31,33	32,37	31,59
25/10/2022	377.833	2,53%	30,96	31,14	31,82	31,65
24/10/2022	254.736	0,39%	30,92	30,48	31,05	30,87
21/10/2022	250.848	1,54%	30,04	29,90	30,85	30,725
20/10/2022	343.939	0,32%	31,01	30,00	30,725	30,245
19/10/2022	226.194	-2,84%	31,01	29,85	31,065	30,13
18/10/2022	417.405	1,20%	31,56	30,755	31,81	30,98
17/10/2022	403.853	3,97%	30,22	30,06	30,83	30,63
14/10/2022	447.752	-1,93%	30,52	29,34	30,58	29,5344
13/10/2022	443.402	2,21%	28,81	28,65	30,325	30,13
12/10/2022	441.812	1,74%	29,26	29,06	29,76	29,54
11/10/2022	1.672.097	-2,09%	29,60	28,81	29,78	29,09
10/10/2022	278.149	-1,12%	30,06	29,43	30,15	29,71
07/10/2022	375.119	-4,18%	30,85	29,975	30,88	30,05
06/10/2022	310.617	-0,44%	31,87	31,28	32,05	31,36
05/10/2022	226.597	-0,38%	31,615	31,265	32,005	31,90
04/10/2022	504.825	2,04%	31,82	31,77	32,20	32,02
03/10/2022	926.744	1,03%	31,06	30,77	31,46	31,38
30/09/2022	251.111	-1,30%	31,64	31,05	32,14	31,06
29/09/2022	285.541	-0,21%	30,68	30,93	31,52	31,4689
28/09/2022	340.479	2,87%	30,68	30,87	31,74	31,53
27/09/2022	217.621	0,03%	30,68	30,20	30,88	30,65
26/09/2022	210.115	-1,27%	30,35	30,22	30,94	30,26
23/09/2022	263.957	0,10%	30,35	30,20	30,69	30,65
22/09/2022	193.609	-1,16%	30,94	30,585	30,995	30,62
21/09/2022	369.260	1,24%	30,84	30,63	31,72	30,97
20/09/2022	211.764	-3,33%	31,005	30,56	31,41	30,60
19/09/2022	321.819	1,67%	31,005	30,76	31,71	31,69
16/09/2022	298.864	-2,12%	31,49	30,89	31,59	31,18
15/09/2022	260.776	-0,34%	32,40	31,49	32,35	31,86
14/09/2022	345.965	-1,19%	32,40	31,44	32,45	31,98
13/09/2022	425.273	-1,73%	32,00	31,87	32,65	32,38
12/09/2022	247.546	1,04%	32,97	32,74	33,34	32,94
09/09/2022	247.112	2,52%	32,22	32,175	32,685	32,60
08/09/2022	322.717	-4,44%	32,16	31,655	32,345	31,03
07/09/2022	268.275	3,10%	32,545	31,88	32,625	33,57
06/09/2022	338.847	-1,60%	32,09	32,06	32,84	32,56
05/09/2022	396.558	-1,60%	32,60	31,91	32,79	32,02
02/09/2022	396.558	-1,60%	32,60	31,91	32,79	32,02
01/09/2022	545.627	-1,18%	32,885	32,065	32,99	32,55
31/08/2022	298.772	0,03%	33,27	32,79	33,27	32,90
30/08/2022	747.444	1,09%	32,65	32,59	33,19	32,90
29/08/2022	349.764	-1,93%	33,20	32,54	33,44	32,55
26/08/2022	257.755	-3,98%	34,88	33,38	34,99	33,38
25/08/2022	248.160	2,03%	34,54	34,2029	34,93	34,77
24/08/2022	204.333	-0,44%	33,97	34,05	34,36	34,07
23/08/2022	200.674	-0,06%	34,25	34,08	34,55	34,17
22/08/2022	177.271	-2,92%	34,69	33,98	34,81	34,19
19/08/2022	240.484	-1,84%	35,71	34,90	35,85	35,22
18/08/2022	534.391	2,41%	35,00	34,75	35,975	35,89
17/08/2022	238.305	-1,77%	35,23	34,70	35,37	35,04
16/08/2022	423.570	-0,32%	35,57	35,02	35,81	35,68
15/08/2022	413.845	0,11%	35,59	35,76	36,19	35,79
12/08/2022	370.488	-0,31%	35,72	35,54	36,07	35,73
11/08/2022	410.915	0,45%	35,83	35,69	36,22	35,84
10/08/2022	357.971	2,91%	35,65	35,43	35,92	35,68
09/08/2022	299.628	-1,45%	34,81	34,60	35,34	34,66
08/08/2022	293.081	-1,54%	35,93	35,085	36,22	35,16
05/08/2022	1.088.754	-7,89%	36,99	35,145	37,04	35,71
04/08/2022	526.769	0,88%	38,77	38,055	38,90	38,84
03/08/2022	461.610	3,49%	37,55	37,23	38,73	38,52
02/08/2022	414.016	-2,73%	38,03	36,78	37,91	37,20
01/08/2022	959.486	-0,10%	37,60	37,495	38,64	38,25
29/07/2022	497.569	0,03%	38,14	37,84	38,495	38,29
28/07/2022	319.096	0,45%	38,43	37,86	38,87	38,39
27/07/2022	393.655	4,39%	36,77	36,80	38,385	38,27
26/07/2022	152.943	-4,22%	37,82	36,38	37,96	36,635