Toll Brothers Inc (TOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	590.030	-1,10%	111,78	110,90	113,92	111,32
26/02/2024	678.372	1,13%	111,78	111,46	112,905	112,56
23/02/2024	720.997	1,32%	110,65	110,17	112,52	111,30
22/02/2024	886.551	2,05%	108,625	108,1211	111,215	109,85
21/02/2024	2.098.235	3,91%	111,35	106,95	111,02	107,60
20/02/2024	1.427.147	1,44%	102,50	100,47	103,74	103,65
19/02/2024	509.657	0,00%	102,50	102,05	103,86	102,18
16/02/2024	509.657	-0,50%	102,50	102,05	103,86	102,18
15/02/2024	648.327	1,45%	103,57	102,05	104,24	104,18
14/02/2024	638.703	2,66%	101,02	100,71	103,6361	102,69
13/02/2024	941.795	-5,12%	101,02	98,56	101,2999	100,03
12/02/2024	1.194.807	4,38%	101,59	101,50	105,86	105,43
09/02/2024	427.612	0,74%	100,34	99,09	101,205	101,01
08/02/2024	496.223	0,52%	99,42	99,11	100,92	100,27
07/02/2024	435.347	1,15%	99,42	98,73	100,66	99,75
06/02/2024	446.886	-0,40%	99,13	97,45	99,5589	98,62
05/02/2024	362.674	-1,15%	98,86	97,53	99,43	99,02
02/02/2024	609.768	-0,85%	99,12	98,29	100,90	100,17
01/02/2024	525.626	1,69%	100,70	98,685	101,23	101,03
31/01/2024	555.480	-0,80%	99,70	99,07	101,62	99,35
30/01/2024	572.169	0,46%	99,89	99,54	101,97	100,15
29/01/2024	678.633	1,24%	98,37	97,955	99,95	99,69
26/01/2024	433.224	0,29%	98,03	97,38	98,94	98,47
25/01/2024	563.676	2,30%	98,66	96,33	98,27	98,19
24/01/2024	857.199	-1,64%	98,66	95,46	98,80	95,98
23/01/2024	937.975	-5,29%	100,80	96,74	101,48	97,58
22/01/2024	608.645	1,92%	101,09	101,175	103,30	103,03
19/01/2024	1.055.481	1,79%	98,67	98,3475	101,4599	101,09
18/01/2024	675.111	0,43%	98,67	98,62	101,35	99,31
17/01/2024	586.385	-1,11%	98,67	98,29	99,58	98,89
16/01/2024	775.634	-1,30%	104,20	99,335	100,98	100,00
15/01/2024	720.488	-2,24%	104,20	101,27	104,16	101,32
12/01/2024	720.488	-2,24%	104,20	101,27	104,16	101,32
11/01/2024	482.431	0,71%	101,91	101,69	103,67	103,64
10/01/2024	649.443	1,50%	101,13	102,44	104,33	103,12
09/01/2024	663.562	-0,55%	101,13	100,89	101,815	101,60
08/01/2024	860.534	2,52%	101,13	101,14	102,9379	102,30
05/01/2024	542.231	1,05%	98,02	98,05	100,58	99,79
04/01/2024	495.574	-0,26%	99,19	98,56	100,24	98,75
03/01/2024	849.047	-1,76%	102,77	97,598	100,08	99,01
02/01/2024	808.820	-1,96%	102,77	100,17	102,36	100,78
29/12/2023	468.650	-0,72%	102,77	102,52	103,75	102,79
28/12/2023	369.926	-0,51%	103,56	103,32	104,415	103,53
27/12/2023	369.258	0,57%	103,83	103,12	104,5541	104,06
26/12/2023	360.885	-0,10%	103,83	103,24	104,2099	103,47
22/12/2023	453.194	0,24%	103,61	102,75	104,00	103,57
21/12/2023	539.758	1,18%	103,65	101,81	104,1742	103,32
20/12/2023	600.728	-1,22%	102,87	102,1524	104,4821	102,12
19/12/2023	684.060	1,97%	101,99	101,58	103,82	103,38
18/12/2023	829.041	-1,07%	103,91	100,00	102,78	101,38
15/12/2023	1.014.986	-2,57%	103,91	102,22	105,91	102,48
14/12/2023	1.932.293	9,04%	99,18	99,095	105,4098	105,18
13/12/2023	1.187.468	4,38%	93,12	91,92	96,69	96,46
12/12/2023	576.296	-0,56%	93,10	92,335	93,37	92,41
11/12/2023	609.214	0,08%	92,595	92,16	93,26	92,93
08/12/2023	979.263	1,87%	90,79	90,80	93,26	92,86
07/12/2023	1.370.765	2,54%	89,10	89,75	91,4299	91,16
06/12/2023	1.395.971	1,94%	89,10	88,79	91,10	88,90
05/12/2023	1.025.840	0,00%	87,54	86,415	87,58	87,21
04/12/2023	872.919	-0,65%	87,54	87,07	88,63	87,21
01/12/2023	828.371	2,20%	85,81	85,905	88,29	87,78
30/11/2023	692.189	-0,21%	85,59	84,69	86,08	85,89
29/11/2023	702.674	1,94%	85,535	85,46	86,67	86,07
28/11/2023	409.456	-1,16%	85,04	84,4008	85,82	84,43
27/11/2023	542.155	-0,12%	85,04	85,03	85,83	85,42
24/11/2023	152.038	-0,41%	85,04	84,9801	85,81	84,96
23/11/2023	310.495	0,95%	85,93	85,05	86,49	85,80
22/11/2023	285.493	0,38%	85,93	85,05	86,49	85,31
21/11/2023	339.742	-1,24%	85,675	85,00	86,205	84,99
20/11/2023	450.273	0,32%	85,22	84,91	86,32	86,06
17/11/2023	362.285	0,76%	85,44	85,325	86,255	85,79
16/11/2023	468.735	-0,09%	85,81	84,94	86,24	85,14
15/11/2023	734.896	-0,88%	85,81	85,17	87,12	85,22
14/11/2023	1.265.263	8,03%	83,08	83,03	86,70	85,98
13/11/2023	321.885	-0,93%	79,75	78,875	80,22	79,59
10/11/2023	483.095	2,46%	79,66	78,50	80,39	80,34
09/11/2023	630.136	-1,59%	80,23	78,32	80,40	78,41
08/11/2023	501.079	-0,66%	80,23	79,26	80,724	79,68
07/11/2023	579.523	0,18%	80,08	80,00	81,38	80,21
06/11/2023	540.017	-1,48%	76,43	79,87	81,17	80,07
03/11/2023	1.132.696	4,29%	76,43	79,81	82,39	81,27
02/11/2023	893.920	4,96%	76,43	76,82	78,40	77,93
01/11/2023	984.782	5,00%	70,695	70,18	74,4101	74,245
31/10/2023	487.264	1,93%	69,33	68,33	71,11	70,71
30/10/2023	867.432	0,87%	69,33	68,33	70,00	69,365
27/10/2023	301.826	-0,82%	69,51	68,385	69,48	68,69
26/10/2023	612.945	1,61%	68,98	68,17	69,70	69,26
25/10/2023	506.693	-2,31%	69,33	68,09	69,37	68,16
24/10/2023	634.886	0,46%	69,31	69,26	70,67	69,77
23/10/2023	622.453	1,14%	68,59	68,42	70,37	69,45
20/10/2023	684.044	-1,10%	70,53	68,48	70,0109	68,67
19/10/2023	895.356	-1,49%	70,53	69,08	71,25	69,43
18/10/2023	499.242	-2,71%	71,74	70,445	71,88	70,48
17/10/2023	660.882	1,07%	71,41	71,03	73,61	72,44
16/10/2023	538.280	-0,08%	72,365	71,03	72,7588	71,67
13/10/2023	633.699	0,96%	71,14	70,99	72,04	71,73
12/10/2023	958.423	-5,77%	74,69	70,30	74,4652	71,05
11/10/2023	911.052	1,70%	72,70	74,62	76,58	75,40
10/10/2023	893.684	2,32%	72,70	72,46	74,86	74,14
09/10/2023	576.199	2,09%	70,85	69,915	72,48	72,46