Toll Brothers Inc (TOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	345.812	-1,50%	125,74	129,75	132,7997	130,40
16/07/2024	434.091	7,21%	125,76	125,76	132,67	132,38
15/07/2024	268.521	0,27%	123,63	123,16	126,13	123,48
12/07/2024	422.042	1,38%	122,30	122,30	125,34	123,15
11/07/2024	509.770	7,22%	117,00	116,65	121,85	121,47
10/07/2024	384.917	2,53%	111,18	111,00	113,67	113,29
09/07/2024	251.954	-0,24%	110,27	110,00	112,07	110,49
08/07/2024	339.896	1,46%	110,37	109,16	111,21	110,75
05/07/2024	544.221	-2,53%	111,05	108,92	111,70	109,16
04/07/2024	207.042	0,00%	110,64	110,62	112,61	111,99
03/07/2024	207.042	0,70%	110,64	110,62	112,61	111,99
02/07/2024	365.496	-1,00%	110,48	109,43	111,34	111,21
01/07/2024	374.794	-2,47%	115,59	111,80	115,59	112,33
28/06/2024	733.566	0,01%	115,70	114,23	116,55	115,18
27/06/2024	355.145	-0,72%	116,03	114,50	116,03	115,17
26/06/2024	337.400	0,29%	114,86	114,86	116,10	116,01
25/06/2024	334.498	-2,31%	118,11	114,65	118,11	115,68
24/06/2024	402.351	1,11%	117,36	116,73	119,30	118,42
21/06/2024	1.308.285	1,25%	115,71	114,52	117,16	117,12
20/06/2024	378.005	-1,55%	117,42	114,80	118,60	115,68
19/06/2024	481.511	0,00%	119,28	117,00	119,31	117,50
18/06/2024	481.511	-1,53%	119,28	117,00	119,31	117,50
17/06/2024	718.782	0,88%	119,57	118,4004	120,405	120,37
14/06/2024	598.258	-1,21%	119,13	118,10	119,935	119,32
13/06/2024	491.070	0,59%	119,56	118,45	121,10	120,78
12/06/2024	907.823	3,62%	121,69	118,94	123,68	120,14
11/06/2024	555.542	-2,84%	116,04	115,87	118,40	115,94
10/06/2024	543.734	1,91%	116,04	115,67	119,365	119,33
07/06/2024	426.259	-1,43%	116,04	115,60	117,78	117,09
06/06/2024	461.977	-1,21%	117,935	118,63	120,98	118,79
05/06/2024	605.742	2,70%	117,935	116,4501	120,23	120,24
04/06/2024	558.339	-2,46%	122,70	116,73	120,045	117,08
03/06/2024	680.709	-1,32%	122,70	119,18	123,21	120,03
31/05/2024	599.255	0,80%	119,73	120,00	122,53	121,64
30/05/2024	507.824	1,84%	119,73	119,33	121,245	120,68
29/05/2024	670.150	-1,30%	118,55	117,4401	120,13	118,50
28/05/2024	726.911	-2,32%	120,87	119,14	123,72	120,06
27/05/2024	435.099	0,00%	120,87	120,56	123,02	122,91
24/05/2024	435.099	3,11%	120,87	120,56	123,02	122,91
23/05/2024	1.175.573	0,30%	120,67	118,71	121,62	119,56
22/05/2024	2.973.312	-8,60%	127,05	118,51	127,585	119,02
21/05/2024	950.283	-0,13%	130,83	129,29	130,9869	130,8899
20/05/2024	624.790	0,25%	130,83	130,61	132,5201	131,06
17/05/2024	626.086	-0,30%	131,25	130,26	132,14	130,74
16/05/2024	842.731	-2,91%	133,74	131,08	134,095	131,00
15/05/2024	1.057.399	5,90%	131,94	131,07	135,35	134,90
14/05/2024	569.926	0,98%	127,93	125,61	127,545	127,38
13/05/2024	368.445	-0,69%	127,93	126,12	128,06	126,15
10/05/2024	285.233	0,43%	124,77	126,0305	127,5272	127,02
09/05/2024	960.100	1,96%	124,77	123,75	126,62	126,48
08/05/2024	631.756	-1,87%	125,06	124,03	125,985	124,05
07/05/2024	553.365	-1,06%	119,46	126,36	128,69	126,41
06/05/2024	664.074	3,34%	119,46	124,3014	127,775	127,76
03/05/2024	544.865	1,97%	119,46	123,62	128,75	123,63
02/05/2024	308.342	1,44%	119,46	118,58	121,66	121,24
01/05/2024	807.728	0,34%	119,46	117,94	123,41	119,52
30/04/2024	338.226	-2,06%	120,09	119,05	121,83	119,11
29/04/2024	467.842	1,16%	121,16	121,04	122,71	121,61
26/04/2024	335.688	2,44%	118,21	118,29	120,94	120,22
25/04/2024	446.808	-1,13%	116,24	114,36	118,14	117,36
24/04/2024	332.933	-0,69%	119,50	117,19	121,665	118,70
23/04/2024	619.877	5,02%	114,47	113,79	119,865	119,52
22/04/2024	465.088	1,43%	113,255	111,73	114,4799	113,81
19/04/2024	493.733	-0,84%	113,16	111,28	114,47	112,21
18/04/2024	490.700	-0,23%	116,69	112,79	116,15	113,16
17/04/2024	554.387	-0,81%	115,47	112,70	115,706	113,42
16/04/2024	862.058	-2,98%	120,05	113,08	116,42	114,34
15/04/2024	607.310	-1,97%	120,05	117,2933	121,50	117,85
12/04/2024	422.070	-0,08%	119,65	118,78	120,88	120,22
11/04/2024	425.116	1,47%	119,65	119,27	120,94	120,32
10/04/2024	951.014	-4,62%	118,78	117,64	120,42	118,58
09/04/2024	486.296	-0,14%	125,37	122,0901	125,62	124,32
08/04/2024	413.650	-0,52%	125,51	123,99	126,0463	124,49
05/04/2024	369.069	1,74%	122,48	122,38	125,48	125,14
04/04/2024	551.097	-2,23%	127,68	122,585	127,98	123,00
03/04/2024	537.323	1,48%	123,67	123,3155	126,02	126,03
02/04/2024	714.135	-3,01%	129,26	121,6893	125,69	124,19
01/04/2024	517.621	-1,03%	129,26	127,38	130,63	128,04
28/03/2024	448.202	1,53%	127,64	127,42	130,28	129,37
27/03/2024	289.489	1,22%	126,95	126,165	127,65	127,42
26/03/2024	330.046	0,13%	126,56	125,58	127,0915	125,89
25/03/2024	328.892	-0,38%	125,74	125,53	127,15	125,73
22/03/2024	444.567	-0,25%	126,23	125,315	126,915	126,21
21/03/2024	757.223	2,32%	121,46	125,59	128,10	126,53
20/03/2024	556.035	1,79%	121,46	120,32	124,36	123,66
19/03/2024	451.081	1,60%	119,125	118,695	121,93	121,49
18/03/2024	503.058	-0,61%	122,10	118,8901	121,8399	119,58
15/03/2024	770.437	1,79%	122,10	117,38	120,57	120,31
14/03/2024	933.316	-3,92%	122,10	117,235	122,81	118,24
13/03/2024	686.646	0,73%	122,635	122,20	124,67	123,06
12/03/2024	729.344	2,41%	119,18	118,295	122,8649	122,17
11/03/2024	616.324	-1,14%	120,10	117,7342	120,275	119,30
08/03/2024	646.484	0,45%	120,83	119,28	122,72	120,68
07/03/2024	714.245	1,67%	116,48	119,36	121,57	120,14
06/03/2024	863.307	1,99%	116,48	116,06	118,45	118,17
05/03/2024	683.008	-1,20%	117,95	115,53	119,04	115,87
04/03/2024	635.521	0,31%	117,95	117,13	119,48	117,28
01/03/2024	580.456	1,99%	113,36	114,0514	117,35	116,92
29/02/2024	619.366	2,20%	113,36	112,90	115,03	114,64
28/02/2024	513.482	0,76%	110,91	110,82	112,47	112,17