Toll Brothers Inc (TOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	434.460	2,09%	49,49	49,02	50,67	50,41
28/12/2022	495.796	-2,37%	50,54	49,31	50,82	49,38
27/12/2022	382.186	-0,43%	50,71	50,32	51,04	50,58
23/12/2022	159.687	-0,14%	50,88	50,30	51,06	50,90
22/12/2022	772.439	-0,80%	50,58	49,88	51,00	50,97
21/12/2022	610.118	2,64%	51,03	50,82	51,78	51,38
20/12/2022	465.259	-0,10%	49,52	49,46	50,39	50,06
19/12/2022	744.664	-0,87%	50,40	49,79	50,67	50,11
16/12/2022	667.583	-1,52%	50,555	49,97	51,035	50,55
15/12/2022	1.078.553	1,06%	49,50	49,18	51,67	51,33
14/12/2022	680.363	0,40%	50,87	50,0976	51,56	50,79
13/12/2022	1.051.951	2,33%	52,47	50,42	52,90	50,59
12/12/2022	728.257	1,48%	48,77	48,56	49,53	49,44
09/12/2022	459.970	-1,50%	48,91	48,70	49,625	48,72
08/12/2022	1.097.884	-0,08%	49,19	48,67	50,27	49,46
07/12/2022	2.313.599	7,75%	47,32	46,72	49,81	49,50
06/12/2022	3.957.922	-1,96%	47,03	45,48	47,125	45,94
05/12/2022	2.206.855	-2,15%	46,97	46,69	47,415	46,86
02/12/2022	2.509.592	-0,95%	47,305	47,02	48,58	47,89
01/12/2022	3.073.082	0,92%	48,50	48,11	49,74	48,35
30/11/2022	2.527.989	1,50%	46,97	46,02	47,98	47,91
29/11/2022	2.632.723	2,45%	45,89	45,8127	47,23	47,20
28/11/2022	1.583.419	-1,65%	46,55	45,73	46,99	46,05
25/11/2022	1.060.320	-0,06%	47,04	46,595	47,075	47,15
24/11/2022	2.494.154	2,57%	45,67	45,395	47,44	47,18
23/11/2022	2.494.154	2,57%	45,67	45,395	47,44	47,18
22/11/2022	3.112.669	2,13%	46,37	45,41	46,40	46,00
21/11/2022	1.304.664	-1,05%	45,44	44,50	45,4517	45,04
18/11/2022	1.015.286	0,55%	44,82	44,85	46,22	45,52
17/11/2022	1.721.000	-2,65%	44,82	43,81	45,25	45,27
16/11/2022	1.486.205	-0,65%	45,75	45,47	46,2812	45,94
15/11/2022	1.832.233	-0,43%	46,47	45,28	47,25	46,15
14/11/2022	481.017	-2,70%	46,32	45,30	46,51	45,37
11/11/2022	962.448	0,84%	46,52	45,99	47,13	46,99
10/11/2022	997.673	11,03%	43,00	45,06	47,36	46,52
09/11/2022	837.159	-1,09%	43,00	41,55	43,39	41,94
08/11/2022	687.602	0,07%	43,00	41,80	43,06	42,40
07/11/2022	432.955	-0,32%	43,21	41,68	43,48	42,755
04/11/2022	551.190	3,16%	42,32	41,63	43,025	42,79
03/11/2022	572.339	-1,80%	41,37	40,57	42,21	41,48
02/11/2022	529.093	-3,43%	43,42	42,24	44,38	42,24
01/11/2022	734.230	1,53%	43,69	43,115	44,11	43,74
31/10/2022	850.221	-2,97%	43,475	42,45	43,77	43,08
28/10/2022	569.471	2,38%	43,19	42,88	44,42	44,36
27/10/2022	636.964	0,12%	43,45	43,19	44,46	43,33
26/10/2022	751.954	0,58%	43,70	43,26	44,08	43,28
25/10/2022	958.509	4,30%	41,91	42,09	44,11	43,70
24/10/2022	916.606	0,34%	41,91	41,26	42,36	41,90
21/10/2022	545.101	3,67%	39,98	39,532	41,94	41,76
20/10/2022	516.744	-1,53%	40,96	40,155	41,73	40,275
19/10/2022	587.616	-5,76%	42,15	40,56	42,2799	40,90
18/10/2022	542.756	2,45%	43,07	42,27	43,31	43,07
17/10/2022	580.548	1,84%	42,28	41,71	42,83	42,04
14/10/2022	708.032	-4,44%	44,0388	40,935	43,37	40,94
13/10/2022	1.004.570	-0,56%	44,0388	40,31	43,33	42,87
12/10/2022	881.194	-2,32%	44,0388	42,77	43,9199	42,87
11/10/2022	1.108.560	-0,88%	44,0388	43,78	44,96	43,93
10/10/2022	460.009	-0,58%	44,92	44,08	44,94	44,32
07/10/2022	829.666	-3,09%	45,25	44,325	45,66	44,57
06/10/2022	939.987	1,57%	45,065	45,065	46,35	46,07
05/10/2022	561.028	-1,37%	45,50	44,6611	45,58	45,36
04/10/2022	816.387	7,96%	44,70	44,70	46,00	45,99
03/10/2022	947.520	4,05%	42,48	42,1345	43,85	43,70
30/09/2022	710.636	-0,02%	41,88	41,37	42,38	42,00
29/09/2022	688.982	-2,42%	41,32	41,73	42,37	42,02
28/09/2022	928.059	6,45%	41,32	41,145	43,21	43,05
27/09/2022	768.215	-0,71%	41,60	40,51	41,75	40,83
26/09/2022	643.280	-3,04%	42,05	41,11	42,43	41,12
23/09/2022	1.034.208	0,78%	41,69	41,60	42,585	42,42
22/09/2022	1.596.988	-1,96%	42,76	41,98	43,23	42,09
21/09/2022	549.861	-1,29%	43,90	42,93	44,70	42,94
20/09/2022	529.920	-2,49%	43,68	43,44	44,21	43,50
19/09/2022	971.258	2,08%	44,16	44,07	45,0975	44,58
16/09/2022	809.597	2,01%	42,59	42,59	43,95	43,67
15/09/2022	719.485	-0,53%	43,20	42,58	43,72	42,81
14/09/2022	941.509	-0,05%	45,90	42,35	43,43	43,04
13/09/2022	893.835	-6,15%	45,90	43,00	44,55	43,06
12/09/2022	524.137	1,19%	45,90	45,49	46,34	45,88
09/09/2022	488.932	2,53%	44,53	44,44	45,595	45,34
08/09/2022	457.787	0,07%	43,40	43,17	44,25	44,22
07/09/2022	485.761	1,45%	43,40	43,37	44,18	44,00
06/09/2022	897.233	0,30%	43,70	42,69	43,86	43,39
05/09/2022	986.796	0,30%	44,41	43,55	44,76	43,81
02/09/2022	986.796	0,30%	44,41	43,55	44,76	43,81
01/09/2022	654.000	-0,23%	43,395	42,62	43,73	43,68
31/08/2022	667.491	-2,06%	44,80	43,77	45,10	43,79
30/08/2022	734.487	-1,41%	45,59	44,55	46,04	44,70
29/08/2022	686.525	-1,67%	45,42	45,16	46,24	45,35
26/08/2022	1.307.766	-4,02%	48,16	45,86	48,18	46,12
25/08/2022	1.402.392	3,89%	44,38	45,494	48,16	48,05
24/08/2022	2.661.347	1,49%	44,38	44,16	47,37	46,24
23/08/2022	1.454.321	-0,07%	45,78	45,37	46,37	45,51
22/08/2022	1.147.100	-3,66%	48,11	45,35	46,83	45,53
19/08/2022	731.064	-3,57%	48,11	47,1167	48,39	47,26
18/08/2022	550.976	0,27%	49,16	48,30	49,13	49,00
17/08/2022	705.946	-1,17%	48,70	48,19	49,45	48,91
16/08/2022	597.438	-0,46%	49,38	48,50	50,15	49,48
15/08/2022	348.420	-0,72%	49,73	49,295	50,075	49,71
12/08/2022	387.047	1,11%	49,72	49,215	50,34	50,04
11/08/2022	525.645	1,08%	49,56	49,125	50,43	49,49