Toll Brothers Inc (TOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	666.973	-1,67%	65,84	65,715	67,49	66,36
18/05/2023	699.946	2,52%	65,84	65,35	67,54	67,49
17/05/2023	501.675	0,77%	65,42	65,045	65,835	65,83
16/05/2023	569.577	0,74%	64,13	63,49	65,465	65,33
15/05/2023	433.121	1,00%	64,355	63,7501	64,98	64,85
12/05/2023	513.090	-1,16%	65,125	63,74	65,51	64,21
11/05/2023	1.157.649	0,59%	64,28	63,96	65,15	64,96
10/05/2023	1.346.110	-0,34%	65,06	63,80	65,1425	64,58
09/05/2023	728.004	0,87%	64,17	64,0385	65,52	64,80
08/05/2023	527.523	1,20%	63,51	63,00	64,55	64,24
05/05/2023	486.742	1,60%	63,67	62,325	63,72	63,48
04/05/2023	504.147	-2,02%	63,67	62,26	63,73	62,48
03/05/2023	544.168	1,32%	63,165	63,37	64,89	63,77
02/05/2023	537.748	-0,36%	63,065	61,735	63,22	62,94
01/05/2023	455.311	-1,16%	63,72	62,931	64,17	63,17
28/04/2023	408.211	1,38%	63,16	63,14	64,16	63,91
27/04/2023	510.233	2,74%	61,85	61,79	63,06	63,04
26/04/2023	619.176	-1,27%	62,29	61,17	62,26	61,36
25/04/2023	1.011.046	-0,08%	62,29	62,05	62,87	62,15
24/04/2023	489.938	0,60%	61,55	61,605	62,31	62,20
21/04/2023	557.640	-1,06%	62,51	61,545	62,42	61,83
20/04/2023	991.396	1,00%	63,25	62,225	64,28	62,49
19/04/2023	450.182	-0,39%	61,73	61,39	62,18	61,87
18/04/2023	640.792	2,70%	61,04	60,835	62,27	62,11
17/04/2023	591.351	0,78%	59,56	59,46	60,48	60,48
14/04/2023	653.436	0,40%	59,69	59,27	60,04	60,01
13/04/2023	468.386	0,50%	59,605	58,99	60,275	59,77
12/04/2023	272.550	-0,05%	60,12	59,232	60,303	59,47
11/04/2023	518.636	2,57%	58,60	58,435	59,87	59,50
10/04/2023	430.782	0,36%	57,63	57,27	58,52	58,01
06/04/2023	625.222	-1,28%	58,18	57,09	58,44	57,80
05/04/2023	377.500	-0,58%	59,06	58,08	58,94	58,55
04/04/2023	374.964	-2,02%	60,20	58,67	60,32	59,10
03/04/2023	369.192	0,48%	59,75	59,77	60,70	60,32
31/03/2023	438.320	2,20%	58,69	58,85	60,14	60,03
30/03/2023	529.789	-1,14%	59,53	58,56	59,6337	58,74
29/03/2023	452.844	0,88%	59,32	58,89	59,61	59,42
28/03/2023	347.839	0,70%	58,80	58,49	59,27	58,90
27/03/2023	524.624	0,12%	58,94	58,25	59,15	58,49
24/03/2023	628.393	0,19%	57,98	57,32	58,77	58,42
23/03/2023	619.878	0,88%	59,00	57,87	59,73	58,31
22/03/2023	469.192	-0,79%	58,19	57,79	59,06	57,80
21/03/2023	379.054	1,22%	58,29	57,97	58,70	58,26
20/03/2023	475.214	-0,19%	58,10	57,33	58,43	57,56
17/03/2023	768.715	-1,89%	58,95	57,55	59,01	57,67
16/03/2023	592.203	2,37%	57,42	56,84	59,11	58,78
15/03/2023	853.512	-1,81%	57,74	56,765	58,9516	57,42
14/03/2023	568.505	1,88%	58,46	57,78	58,90	58,48
13/03/2023	599.376	0,05%	56,21	56,36	58,34	57,40
10/03/2023	873.529	-1,58%	58,24	56,54	59,02	57,37
09/03/2023	960.964	-2,15%	59,50	58,21	60,10	58,25
08/03/2023	400.273	0,90%	59,26	58,83	59,595	59,53
07/03/2023	533.942	-0,14%	59,19	58,95	59,99	59,00
06/03/2023	517.805	-1,73%	60,11	58,89	60,23	59,08
03/03/2023	762.382	1,59%	59,88	59,47	60,72	60,12
02/03/2023	807.487	0,36%	58,69	57,98	59,29	59,18
01/03/2023	696.986	-1,62%	59,58	58,96	60,66	58,97
28/02/2023	619.647	1,28%	59,25	59,10	60,13	59,94
27/02/2023	623.485	1,46%	59,26	58,66	59,71	59,18
24/02/2023	540.517	-0,93%	58,05	57,66	58,81	58,33
23/02/2023	601.848	2,47%	58,61	57,8675	59,06	58,88
22/02/2023	1.740.370	3,03%	57,18	56,91	58,415	57,46
21/02/2023	1.153.020	-2,57%	56,35	55,44	57,00	55,7301
20/02/2023	941.774	-2,89%	58,36	56,93	58,355	57,20
17/02/2023	941.774	-2,89%	58,36	56,93	58,355	57,20
16/02/2023	705.271	-1,04%	58,50	57,97	59,46	58,90
15/02/2023	498.357	0,05%	58,61	58,57	59,79	59,52
14/02/2023	512.447	-0,49%	59,08	58,60	60,03	59,49
13/02/2023	481.311	1,74%	58,60	58,4784	59,79	59,78
10/02/2023	429.004	0,77%	57,96	58,00	58,87	58,76
09/02/2023	731.578	-0,31%	59,24	58,11	59,43	58,31
08/02/2023	696.294	-2,63%	59,45	58,13	59,74	58,49
07/02/2023	534.430	0,91%	59,27	58,75	60,40	60,07
06/02/2023	434.424	-1,99%	60,03	59,52	60,48	59,53
03/02/2023	510.655	-2,37%	60,78	60,33	61,69	60,26
02/02/2023	877.470	2,42%	61,40	60,26	62,60	61,72
01/02/2023	916.045	1,29%	59,31	58,02	60,94	60,26
31/01/2023	989.453	5,31%	57,83	57,63	59,52	59,49
30/01/2023	447.813	-1,57%	57,01	56,455	57,64	56,49
27/01/2023	247.553	0,40%	57,06	56,94	57,68	57,39
26/01/2023	388.787	0,94%	57,28	56,35	57,762	57,16
25/01/2023	417.634	0,48%	55,82	55,56	56,96	56,63
24/01/2023	555.586	0,57%	60,03	54,71	60,03	56,36
23/01/2023	367.794	0,32%	55,75	55,37	56,43	56,04
20/01/2023	531.302	1,40%	55,55	54,72	55,91	55,86
19/01/2023	627.667	-2,15%	55,99	54,70	56,22	55,09
18/01/2023	753.853	0,37%	56,53	56,135	57,64	56,30
17/01/2023	425.637	-0,07%	56,01	55,76	56,41	56,09
16/01/2023	458.465	0,21%	55,08	55,08	56,305	56,13
13/01/2023	458.465	0,21%	55,08	55,08	56,305	56,13
12/01/2023	671.615	1,01%	55,44	54,39	56,33	56,01
11/01/2023	800.259	2,86%	55,69	55,03	55,779	55,45
10/01/2023	723.733	0,97%	53,26	53,04	53,99	53,91
09/01/2023	997.913	0,53%	53,51	53,1795	54,40	53,39
06/01/2023	610.589	1,78%	52,63	52,57	53,70	53,07
05/01/2023	560.163	0,91%	50,89	50,755	52,26	52,14
04/01/2023	781.190	2,55%	51,38	51,10	52,09	51,87
03/01/2023	496.282	1,32%	50,75	49,88	50,812	50,58
02/01/2023	493.719	-0,44%	50,15	49,64	50,19	50,19
30/12/2022	493.719	-0,44%	50,15	49,64	50,19	50,19