Toro Company (The) (TTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	523.584	0,00%	96,68	96,68	99,75	99,44
17/07/2024	523.584	1,23%	96,68	96,68	99,75	99,44
16/07/2024	299.623	3,50%	95,39	94,97	98,71	98,23
15/07/2024	215.805	2,93%	92,61	92,57	95,26	94,91
12/07/2024	285.955	1,14%	92,56	92,17	93,46	92,21
11/07/2024	240.199	3,31%	89,66	89,66	91,57	91,17
10/07/2024	250.578	0,50%	87,71	87,53	88,72	88,25
09/07/2024	230.095	-2,24%	89,39	87,29	89,39	87,81
08/07/2024	262.924	1,87%	88,70	88,42	90,04	89,82
05/07/2024	395.642	-2,06%	90,00	87,47	90,00	88,17
04/07/2024	150.000	0,00%	90,88	89,81	91,35	90,02
03/07/2024	150.000	-0,95%	90,88	89,81	91,35	90,02
02/07/2024	240.363	-0,49%	91,43	90,76	92,00	90,88
01/07/2024	291.651	-2,33%	93,15	90,93	93,33	91,33
28/06/2024	1.386.003	1,43%	92,56	92,56	93,80	93,51
27/06/2024	323.698	0,82%	91,44	91,22	92,84	92,19
26/06/2024	304.524	0,81%	90,36	89,43	91,66	91,44
25/06/2024	321.556	-4,50%	94,00	90,20	94,00	90,71
24/06/2024	371.296	-0,57%	95,77	94,67	96,24	94,98
21/06/2024	747.590	-0,24%	95,19	94,70	95,76	95,52
20/06/2024	279.942	-1,91%	97,38	95,74	98,12	95,75
19/06/2024	205.625	0,00%	96,10	96,10	97,82	97,61
18/06/2024	205.625	1,04%	96,10	96,10	97,82	97,61
17/06/2024	525.272	-0,05%	96,96	96,04	97,25	96,56
14/06/2024	813.563	1,38%	94,33	94,59	98,12	96,61
13/06/2024	1.134.704	0,50%	94,605	93,94	95,90	95,30
12/06/2024	832.854	-0,63%	96,77	94,49	97,06	94,83
11/06/2024	744.524	-1,12%	95,28	95,29	96,91	95,43
10/06/2024	768.620	0,55%	95,28	94,6435	96,90	96,51
07/06/2024	1.286.042	5,35%	90,94	90,51	96,31	95,98
06/06/2024	1.765.215	14,40%	80,23	84,62	91,14	91,11
05/06/2024	837.852	0,35%	80,23	78,08	79,79	79,585
04/06/2024	591.569	-1,22%	80,23	78,535	80,3625	79,31
03/06/2024	412.483	0,13%	80,84	79,51	81,44	80,29
31/05/2024	489.791	2,21%	78,72	78,47	80,31	80,19
30/05/2024	853.442	-0,43%	78,72	77,17	79,00	78,46
29/05/2024	1.119.485	-0,74%	78,72	77,48	79,11	78,80
28/05/2024	740.476	-4,61%	83,04	79,38	83,225	79,39
27/05/2024	380.123	0,00%	83,68	82,58	83,68	83,23
24/05/2024	380.123	-3,51%	83,68	82,58	83,68	83,23
23/05/2024	501.146	-3,65%	86,135	82,52	86,08	83,11
22/05/2024	438.391	0,04%	89,35	85,525	87,05	86,26
21/05/2024	997.841	-4,19%	89,35	85,865	89,65	86,23
20/05/2024	642.474	2,00%	88,385	88,24	90,02	90,00
17/05/2024	127.979	-0,59%	88,31	87,93	89,05	88,24
16/05/2024	286.681	-3,55%	91,05	88,7242	92,27	88,76
15/05/2024	284.291	1,69%	88,39	90,92	92,23	92,01
14/05/2024	544.856	2,70%	88,39	87,85	90,645	90,48
13/05/2024	396.066	0,78%	88,00	86,85	88,445	88,10
10/05/2024	444.431	-1,47%	87,27	87,21	89,39	87,42
09/05/2024	314.477	1,98%	87,27	87,03	88,91	88,72
08/05/2024	227.109	-2,34%	88,91	86,67	88,725	87,00
07/05/2024	210.165	0,19%	89,11	88,36	90,01	89,08
06/05/2024	264.370	0,68%	89,16	88,81	93,24	88,91
03/05/2024	170.674	0,65%	88,48	87,40	89,19	88,31
02/05/2024	150.358	0,59%	87,46	86,27	87,935	87,74
01/05/2024	247.809	-0,41%	87,46	86,72	88,25	87,23
30/04/2024	419.017	-0,34%	87,26	86,63	88,07	87,59
29/04/2024	195.654	0,45%	87,98	87,54	88,43	87,89
26/04/2024	188.190	0,90%	86,87	86,40	87,855	87,50
25/04/2024	260.607	-0,55%	86,36	85,44	87,63	86,72
24/04/2024	469.227	0,62%	86,13	85,44	87,24	87,20
23/04/2024	472.178	0,44%	86,065	85,42	86,89	86,66
22/04/2024	383.570	1,38%	85,29	84,505	86,79	86,28
19/04/2024	325.030	0,71%	84,27	84,27	85,59	85,11
18/04/2024	170.986	0,27%	84,23	84,04	84,9425	84,51
17/04/2024	405.115	-1,76%	86,32	83,94	86,49	84,28
16/04/2024	338.708	0,23%	85,325	85,01	86,33	85,79
15/04/2024	394.698	-0,21%	86,74	85,24	87,10	85,59
12/04/2024	412.102	-1,47%	86,43	85,16	86,80	85,77
11/04/2024	444.678	1,39%	86,185	85,545	87,21	87,05
10/04/2024	388.496	-2,61%	86,95	85,88	86,88	85,86
09/04/2024	240.818	1,32%	86,95	86,44	88,34	88,16
08/04/2024	136.735	0,23%	86,60	86,41	87,56	87,01
05/04/2024	190.296	-0,47%	87,50	86,58	87,78	86,81
04/04/2024	183.120	0,23%	87,50	86,66	88,42	87,22
03/04/2024	253.925	0,22%	86,65	86,34	87,49	87,02
02/04/2024	324.435	-2,19%	88,05	85,95	91,07	86,83
01/04/2024	203.614	-3,12%	91,01	88,75	91,07	88,77
28/03/2024	271.845	2,11%	90,29	89,47	91,9799	91,63
27/03/2024	251.354	1,02%	90,29	89,66	90,485	90,10
26/03/2024	369.072	-1,83%	90,85	89,04	91,475	89,19
25/03/2024	163.127	0,45%	90,85	90,00	91,04	90,85
22/03/2024	212.776	-0,64%	91,16	90,17	91,51	90,44
21/03/2024	235.040	1,88%	89,76	89,03	91,09	91,02
20/03/2024	382.043	-0,58%	89,80	88,43	90,265	89,34
19/03/2024	193.654	1,05%	88,36	87,66	91,31	89,86
18/03/2024	214.179	-0,87%	90,14	88,91	90,58	88,93
15/03/2024	340.610	1,48%	88,36	88,25	90,30	89,71
14/03/2024	249.098	-1,36%	90,14	87,78	89,89	88,40
13/03/2024	251.786	1,61%	88,66	88,08	90,24	89,62
12/03/2024	362.970	-0,55%	88,565	87,74	88,84	88,20
11/03/2024	483.163	-0,61%	89,02	87,73	89,31	88,69
08/03/2024	429.135	0,78%	89,02	87,29	89,55	89,23
07/03/2024	936.684	-5,54%	90,585	86,86	94,57	88,54
06/03/2024	407.532	1,02%	93,00	92,39	94,025	93,73
05/03/2024	353.675	-1,77%	93,57	92,64	94,83	92,78
04/03/2024	577.011	2,61%	92,55	92,51	94,88	94,45
01/03/2024	224.813	-0,28%	91,86	90,39	92,35	92,05
29/02/2024	441.236	-1,28%	94,22	92,29	94,56	92,31