Toll Brothers Inc (TOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	709.987	0,31%	70,11	69,34	71,37	70,98
05/10/2023	1.211.247	-1,08%	71,51	70,665	72,16	70,76
04/10/2023	916.773	2,05%	70,74	70,23	71,94	71,74
03/10/2023	1.150.013	-3,69%	73,66	70,05	72,79	70,30
02/10/2023	722.064	-1,31%	73,66	72,48	74,355	72,99
29/09/2023	885.181	-0,58%	75,10	73,30	75,49	73,96
28/09/2023	565.802	1,52%	73,33	73,00	74,85	74,39
27/09/2023	667.788	0,92%	73,33	72,95	74,00	73,28
26/09/2023	796.960	-1,84%	73,76	72,58	74,54	72,61
25/09/2023	768.039	-0,14%	74,315	73,70	74,63	73,97
22/09/2023	789.313	0,60%	74,315	73,49	74,69	74,07
21/09/2023	1.333.507	-3,89%	74,58	72,83	75,12	73,63
20/09/2023	568.073	-1,77%	78,39	76,54	79,175	76,61
19/09/2023	656.919	0,08%	77,58	76,715	78,26	77,99
18/09/2023	773.819	0,08%	77,49	77,17	78,51	77,93
15/09/2023	1.275.396	-3,53%	80,10	77,36	79,81	77,87
14/09/2023	560.328	1,93%	80,10	79,49	80,9899	80,72
13/09/2023	1.136.761	-0,99%	80,10	78,17	80,79	79,19
12/09/2023	809.558	-2,48%	81,70	79,70	82,71	79,98
11/09/2023	702.458	1,35%	81,95	81,13	83,28	82,01
08/09/2023	781.776	-1,29%	81,95	80,845	82,47	80,92
07/09/2023	570.743	0,79%	79,46	80,52	82,38	81,98
06/09/2023	941.279	2,68%	79,46	79,32	81,39	81,34
05/09/2023	1.253.309	-5,50%	83,375	79,13	83,49	79,22
04/09/2023	1.260.377	2,32%	81,65	82,305	84,5698	83,83
01/09/2023	1.260.377	2,32%	81,65	82,305	84,5698	83,83
31/08/2023	558.323	0,36%	81,65	81,32	82,19	81,93
30/08/2023	1.318.627	3,38%	76,92	78,84	82,04	81,64
29/08/2023	1.109.356	2,48%	76,92	76,3351	79,20	78,97
28/08/2023	759.927	-0,44%	77,75	76,63	78,12	77,06
25/08/2023	1.487.537	-0,86%	78,32	74,8701	78,525	77,40
24/08/2023	1.224.549	-0,99%	79,24	78,05	80,1899	78,07
23/08/2023	2.297.889	3,86%	77,72	76,35	80,13	78,85
22/08/2023	1.385.465	1,16%	75,40	75,31	76,74	75,92
21/08/2023	963.086	-1,74%	76,14	74,26	76,81	75,05
18/08/2023	856.974	-0,09%	80,70	75,52	76,82	76,38
17/08/2023	1.114.823	-4,60%	80,70	76,3901	80,9475	76,45
16/08/2023	721.466	-1,54%	81,17	80,10	81,885	80,14
15/08/2023	812.550	0,94%	81,215	80,3825	82,54	81,39
14/08/2023	426.910	1,46%	79,45	79,095	80,65	80,63
11/08/2023	420.735	-0,03%	80,82	79,28	80,0948	79,47
10/08/2023	652.189	-1,28%	80,82	78,755	81,91	79,49
09/08/2023	472.047	-0,30%	80,58	80,075	80,99	80,52
08/08/2023	414.852	0,62%	79,345	78,86	80,795	80,76
07/08/2023	373.183	1,10%	79,195	79,195	80,2615	80,26
04/08/2023	523.676	2,18%	79,50	77,12	79,92	79,39
03/08/2023	831.125	-2,67%	79,50	76,665	79,46	77,70
02/08/2023	430.028	-0,62%	79,50	78,955	80,15	79,83
01/08/2023	437.595	0,00%	80,77	80,08	80,99	80,33
31/07/2023	435.050	0,15%	80,77	79,44	80,8528	80,33
28/07/2023	550.311	1,21%	80,27	79,38	80,43	80,21
27/07/2023	546.144	-1,06%	80,86	79,07	81,39	79,25
26/07/2023	587.992	-0,67%	80,51	79,67	81,305	80,10
25/07/2023	634.089	2,30%	78,96	78,78	81,095	80,64
24/07/2023	464.500	0,14%	78,77	78,21	79,20	78,83
21/07/2023	796.887	0,17%	78,74	78,17	79,4279	78,72
20/07/2023	1.333.050	-4,14%	82,47	77,15	82,51	78,59
19/07/2023	934.008	-0,78%	83,00	81,15	82,42	81,98
18/07/2023	679.389	-0,12%	83,00	82,555	83,72	82,62
17/07/2023	623.239	-0,96%	83,095	82,185	83,20	82,72
14/07/2023	773.317	1,88%	82,44	82,215	83,67	83,52
13/07/2023	738.398	-0,22%	82,44	81,18	82,8099	81,98
12/07/2023	597.391	2,83%	79,59	80,31	82,35	82,16
11/07/2023	803.426	1,27%	79,59	79,28	80,39	79,90
10/07/2023	472.117	2,72%	77,045	76,86	78,90	78,90
07/07/2023	757.603	0,52%	76,34	76,28	77,93	76,81
06/07/2023	1.025.792	-1,34%	77,05	75,32	77,10	76,41
05/07/2023	812.141	-1,62%	78,48	77,19	79,42	77,66
04/07/2023	498.355	-0,16%	78,53	78,445	79,845	78,94
03/07/2023	498.355	-0,16%	78,53	78,445	79,845	78,94
30/06/2023	463.764	0,96%	78,53	78,24	79,26	79,07
29/06/2023	790.257	-0,29%	78,28	76,93	78,39	78,32
28/06/2023	824.761	0,27%	78,08	78,10	79,47	78,55
27/06/2023	938.813	2,54%	76,05	76,13	78,41	77,80
26/06/2023	689.230	-0,30%	76,38	75,3799	77,19	75,87
23/06/2023	569.707	0,37%	75,70	75,49	76,22	76,10
22/06/2023	703.645	-0,51%	74,52	75,093	75,93	75,82
21/06/2023	823.632	1,17%	74,52	74,20	76,55	76,21
20/06/2023	944.668	2,50%	74,04	73,84	75,419	75,33
19/06/2023	651.805	-0,76%	74,05	73,22	74,57	73,49
16/06/2023	651.805	-0,76%	74,05	73,22	74,57	73,49
15/06/2023	976.064	1,02%	74,46	73,465	74,6281	74,05
14/06/2023	1.514.244	-2,37%	75,16	71,60	75,28	73,30
13/06/2023	627.884	0,19%	75,30	74,96	75,97	75,08
12/06/2023	559.864	0,88%	74,25	73,735	75,305	74,94
09/06/2023	678.889	0,27%	74,08	73,62	75,09	74,29
08/06/2023	986.822	0,20%	73,55	73,38	74,81	74,09
07/06/2023	1.104.073	-0,15%	74,49	73,75	75,2047	73,94
06/06/2023	1.104.924	4,53%	71,25	71,04	74,05	74,05
05/06/2023	702.565	-0,72%	71,01	70,12	71,1524	70,84
02/06/2023	1.034.565	3,86%	68,06	67,72	71,41	71,35
01/06/2023	595.724	1,48%	68,06	67,72	68,76	68,70
31/05/2023	606.923	0,68%	68,17	68,02	68,7999	67,70
30/05/2023	606.923	0,68%	68,17	68,02	68,7999	68,50
29/05/2023	798.794	-0,13%	68,555	67,51	68,54	68,04
26/05/2023	798.794	-0,13%	68,555	67,51	68,54	68,04
25/05/2023	2.305.204	4,67%	68,03	67,18	69,22	68,13
24/05/2023	1.727.823	2,10%	66,17	64,41	66,17	65,09
23/05/2023	1.075.243	-1,47%	66,17	63,34	64,36	63,75
22/05/2023	1.478.355	-2,50%	66,17	64,373	66,91	64,70