Toll Brothers Inc (TOL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
800.102 |
2,92%
|
100,50
|
97,0168
|
102,42
|
101,06
|
| 23/04/2025 |
983.458 |
0,74%
|
93,90
|
93,5239
|
102,42
|
98,19
|
| 22/04/2025 |
1.057.729 |
5,80%
|
92,99
|
90,78
|
97,6063
|
97,47
|
| 21/04/2025 |
632.967 |
-1,91%
|
93,04
|
90,78
|
93,365
|
92,13
|
| 17/04/2025 |
772.981 |
2,30%
|
93,63
|
90,5775
|
94,9541
|
93,92
|
| 16/04/2025 |
471.059 |
-2,36%
|
93,79
|
90,87
|
95,58
|
91,81
|
| 15/04/2025 |
573.979 |
-0,19%
|
93,79
|
93,04
|
95,58
|
94,03
|
| 14/04/2025 |
845.511 |
0,63%
|
91,40
|
92,00
|
96,00
|
94,21
|
| 10/04/2025 |
1.605.916 |
-2,89%
|
93,605
|
89,90
|
95,28
|
93,62
|
| 09/04/2025 |
3.709.739 |
5,46%
|
97,50
|
86,67
|
97,13
|
95,50
|
| 08/04/2025 |
1.465.278 |
-4,06%
|
97,50
|
89,68
|
97,56
|
90,50
|
| 07/04/2025 |
1.402.362 |
-6,29%
|
97,40
|
94,52
|
102,605
|
94,52
|
| 04/04/2025 |
1.602.252 |
2,51%
|
102,24
|
95,585
|
104,77
|
100,86
|
| 03/04/2025 |
1.122.973 |
-8,00%
|
105,48
|
96,75
|
102,38
|
98,39
|
| 02/04/2025 |
641.274 |
1,53%
|
105,48
|
104,05
|
107,0075
|
106,91
|
| 01/04/2025 |
725.588 |
-0,28%
|
106,62
|
103,96
|
106,90
|
105,30
|
| 31/03/2025 |
707.818 |
0,49%
|
103,75
|
101,50
|
106,39
|
105,59
|
| 28/03/2025 |
649.159 |
-3,43%
|
109,26
|
104,58
|
109,175
|
105,08
|
| 27/03/2025 |
546.225 |
-0,36%
|
109,12
|
108,5944
|
110,3273
|
108,81
|
| 26/03/2025 |
575.328 |
-1,53%
|
111,57
|
108,47
|
111,70
|
109,22
|
| 25/03/2025 |
968.396 |
0,64%
|
108,81
|
108,87
|
112,28
|
110,92
|
| 24/03/2025 |
771.490 |
3,83%
|
107,49
|
107,42
|
110,795
|
110,22
|
| 21/03/2025 |
1.042.543 |
-0,95%
|
106,66
|
103,95
|
107,12
|
106,15
|
| 20/03/2025 |
1.071.501 |
0,13%
|
104,80
|
106,27
|
109,79
|
107,17
|
| 19/03/2025 |
1.013.774 |
1,93%
|
104,80
|
104,49
|
107,68
|
107,03
|
| 18/03/2025 |
735.084 |
-0,97%
|
105,99
|
104,49
|
106,6499
|
105,00
|
| 17/03/2025 |
750.887 |
1,11%
|
104,585
|
103,88
|
106,22
|
106,05
|
| 14/03/2025 |
898.201 |
1,82%
|
104,14
|
102,68
|
105,015
|
104,89
|
| 13/03/2025 |
881.560 |
-3,37%
|
106,08
|
102,49
|
106,4999
|
103,02
|
| 12/03/2025 |
697.374 |
-0,21%
|
108,445
|
105,3201
|
108,77
|
106,61
|
| 11/03/2025 |
861.227 |
-0,01%
|
107,00
|
105,41
|
108,42
|
106,83
|
| 10/03/2025 |
1.096.231 |
-2,22%
|
110,98
|
106,81
|
111,33
|
106,84
|
| 07/03/2025 |
1.174.882 |
-1,69%
|
110,06
|
107,06
|
111,07
|
109,27
|
| 06/03/2025 |
1.375.693 |
0,60%
|
110,06
|
109,99
|
113,30
|
111,15
|
| 05/03/2025 |
899.665 |
2,20%
|
108,045
|
107,805
|
110,77
|
110,49
|
| 04/03/2025 |
1.537.761 |
-0,26%
|
106,82
|
105,74
|
110,405
|
108,11
|
| 03/03/2025 |
1.069.549 |
-2,87%
|
111,59
|
107,78
|
112,39
|
108,39
|
| 28/02/2025 |
764.956 |
0,89%
|
112,48
|
110,34
|
112,21
|
111,64
|
| 27/02/2025 |
854.265 |
-1,76%
|
112,48
|
110,53
|
113,4699
|
110,66
|
| 26/02/2025 |
757.454 |
-1,71%
|
114,60
|
112,25
|
115,01
|
112,64
|
| 25/02/2025 |
1.483.284 |
3,66%
|
110,95
|
110,60
|
115,695
|
114,60
|
| 24/02/2025 |
759.291 |
1,66%
|
115,00
|
110,40
|
111,69
|
110,55
|
| 21/02/2025 |
1.148.232 |
-3,19%
|
113,50
|
110,59
|
115,64
|
111,83
|
| 20/02/2025 |
1.116.567 |
0,24%
|
112,13
|
113,795
|
115,50
|
115,15
|
| 19/02/2025 |
3.233.200 |
-5,88%
|
112,13
|
112,125
|
115,9984
|
114,88
|
| 18/02/2025 |
1.895.335 |
-1,28%
|
122,53
|
120,59
|
123,4724
|
122,05
|
| 17/02/2025 |
429.311 |
0,00%
|
124,38
|
122,87
|
126,05
|
123,63
|
| 14/02/2025 |
1.000.318 |
0,08%
|
124,00
|
122,83
|
126,115
|
123,58
|
| 13/02/2025 |
639.876 |
0,78%
|
124,00
|
122,38
|
124,00
|
123,53
|
| 12/02/2025 |
1.165.507 |
-1,96%
|
119,76
|
119,40
|
122,62
|
122,57
|
| 11/02/2025 |
910.806 |
-0,15%
|
125,50
|
124,34
|
126,65
|
125,02
|
| 10/02/2025 |
778.453 |
0,69%
|
131,99
|
124,80
|
126,325
|
125,21
|
| 07/02/2025 |
1.398.982 |
-6,48%
|
131,73
|
123,935
|
131,895
|
124,35
|
| 06/02/2025 |
801.192 |
-1,48%
|
135,37
|
131,83
|
135,93
|
132,97
|
| 05/02/2025 |
539.846 |
0,81%
|
135,89
|
133,87
|
136,1975
|
134,96
|
| 04/02/2025 |
471.233 |
1,83%
|
133,00
|
130,49
|
134,54
|
133,87
|
| 03/02/2025 |
964.313 |
-3,20%
|
139,48
|
130,3523
|
133,85
|
131,47
|
| 31/01/2025 |
855.354 |
-3,47%
|
136,78
|
135,19
|
139,29
|
135,81
|
| 30/01/2025 |
885.763 |
3,61%
|
136,78
|
136,1121
|
141,15
|
140,69
|
| 29/01/2025 |
870.802 |
-1,33%
|
139,695
|
134,79
|
138,90
|
135,79
|
| 28/01/2025 |
949.244 |
-1,64%
|
139,695
|
136,85
|
139,795
|
137,62
|
| 27/01/2025 |
979.713 |
3,59%
|
134,86
|
134,98
|
140,22
|
139,91
|
| 24/01/2025 |
425.528 |
-1,19%
|
136,05
|
134,2758
|
137,17
|
135,06
|
| 23/01/2025 |
549.893 |
0,35%
|
136,05
|
135,00
|
137,17
|
136,68
|
| 22/01/2025 |
948.381 |
0,44%
|
137,31
|
134,38
|
136,37
|
136,20
|
| 21/01/2025 |
925.091 |
0,31%
|
137,31
|
135,0156
|
138,77
|
135,61
|
| 20/01/2025 |
436.261 |
0,00%
|
137,86
|
134,55
|
137,86
|
135,16
|
| 17/01/2025 |
726.053 |
0,63%
|
136,97
|
134,54
|
137,50
|
135,14
|
| 16/01/2025 |
553.866 |
0,06%
|
133,62
|
131,81
|
134,35
|
134,31
|
| 15/01/2025 |
958.097 |
2,54%
|
136,17
|
133,43
|
137,51
|
134,23
|
| 14/01/2025 |
949.021 |
3,74%
|
123,085
|
128,22
|
131,88
|
130,90
|
| 13/01/2025 |
741.567 |
2,11%
|
123,085
|
122,74
|
126,15
|
126,15
|
| 09/01/2025 |
727.383 |
1,65%
|
123,61
|
122,56
|
127,35
|
123,54
|
| 08/01/2025 |
671.396 |
2,56%
|
125,60
|
122,56
|
127,35
|
125,90
|
| 07/01/2025 |
752.914 |
-1,78%
|
125,60
|
123,0201
|
126,4068
|
123,86
|
| 06/01/2025 |
455.366 |
-0,10%
|
126,10
|
125,65
|
128,41
|
126,10
|
| 03/01/2025 |
738.064 |
1,34%
|
127,45
|
125,675
|
127,3799
|
126,23
|
| 02/01/2025 |
444.161 |
-1,11%
|
127,45
|
123,75
|
128,04
|
124,56
|
| 31/12/2024 |
0 |
-0,14%
|
127,05
|
125,50
|
127,51
|
125,95
|
| 30/12/2024 |
557.786 |
-0,26%
|
126,00
|
123,86
|
126,63
|
125,92
|
| 27/12/2024 |
366.220 |
-1,39%
|
127,22
|
125,6185
|
128,125
|
126,45
|
| 26/12/2024 |
432.736 |
0,28%
|
126,65
|
126,105
|
128,51
|
128,23
|
| 24/12/2024 |
0 |
0,68%
|
127,095
|
126,00
|
127,87
|
127,87
|
| 23/12/2024 |
799.983 |
1,25%
|
124,95
|
124,125
|
127,065
|
127,02
|
| 20/12/2024 |
1.054.502 |
1,39%
|
123,69
|
122,86
|
125,875
|
125,45
|
| 19/12/2024 |
1.252.273 |
-1,53%
|
122,40
|
120,99
|
125,00
|
123,80
|
| 18/12/2024 |
0 |
-5,28%
|
133,00
|
125,12
|
133,40
|
125,72
|
| 17/12/2024 |
796.728 |
-1,38%
|
134,41
|
132,175
|
135,37
|
132,73
|
| 16/12/2024 |
942.309 |
0,55%
|
136,20
|
133,96
|
136,7268
|
134,58
|
| 13/12/2024 |
1.525.006 |
-3,33%
|
136,00
|
132,305
|
136,795
|
133,85
|
| 12/12/2024 |
1.133.000 |
-2,79%
|
147,63
|
138,12
|
142,02
|
138,46
|
| 11/12/2024 |
1.160.636 |
-2,18%
|
147,63
|
141,9255
|
147,81
|
142,43
|
| 10/12/2024 |
1.965.979 |
-6,95%
|
155,45
|
145,24
|
150,48
|
145,60
|
| 09/12/2024 |
1.087.983 |
1,56%
|
155,45
|
154,34
|
156,89
|
156,47
|
| 06/12/2024 |
793.802 |
-0,04%
|
156,94
|
152,6352
|
157,70
|
154,10
|
| 05/12/2024 |
531.809 |
-1,15%
|
156,54
|
153,78
|
157,24
|
154,14
|
| 04/12/2024 |
979.775 |
-3,95%
|
161,58
|
154,92
|
161,62
|
155,93
|
| 03/12/2024 |
280.479 |
-0,96%
|
165,09
|
162,30
|
164,49
|
162,34
|
| 02/12/2024 |
345.274 |
-0,76%
|
165,15
|
162,53
|
166,00
|
163,91
|
| 29/11/2024 |
165.864 |
1,82%
|
166,13
|
164,60
|
168,17
|
165,17
|
