Toro Company (The) (TTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	499.681	1,69%	93,01	91,071	93,65	93,51
27-02-2024	199.491	-0,80%	93,01	91,505	93,04	91,96
26-02-2024	338.166	-0,55%	92,96	92,32	93,86	92,70
23-02-2024	318.399	0,14%	92,97	92,63	94,06	93,21
22-02-2024	244.067	-0,01%	93,19	92,57	93,645	93,08
21-02-2024	194.094	-0,70%	93,05	92,79	93,8611	93,09
20-02-2024	220.786	-0,01%	93,05	92,135	94,08	93,75
19-02-2024	289.737	0,00%	95,91	93,72	96,25	93,76
16-02-2024	289.737	-1,58%	95,91	93,72	96,25	93,76
15-02-2024	224.534	1,71%	95,46	95,1095	96,90	96,89
14-02-2024	237.293	-0,28%	96,55	94,635	96,13	95,26
13-02-2024	289.839	-1,79%	96,92	94,06	96,20	95,53
12-02-2024	212.324	0,36%	96,92	96,56	98,107	97,27
09-02-2024	280.843	0,01%	96,18	96,201	97,50	96,92
08-02-2024	295.429	2,88%	94,58	94,30	96,92	96,91
07-02-2024	246.623	2,33%	92,21	91,685	94,265	94,20
06-02-2024	256.539	-0,85%	92,73	91,305	92,8025	92,06
05-02-2024	223.394	-1,16%	92,83	91,13	93,35	92,85
02-02-2024	206.511	0,25%	92,59	91,92	94,33	93,94
01-02-2024	218.623	1,33%	93,09	91,095	93,68	93,71
31-01-2024	624.890	-1,57%	93,67	91,90	94,12	92,48
30-01-2024	288.058	0,02%	93,68	93,19	94,98	93,95
29-01-2024	309.901	-0,03%	93,755	93,22	94,26	93,93
26-01-2024	293.569	0,20%	94,41	93,765	94,82	93,96
25-01-2024	485.245	0,25%	94,65	93,66	96,16	93,77
24-01-2024	420.751	-0,19%	94,65	93,325	94,84	93,54
23-01-2024	403.225	-0,86%	94,59	93,1304	95,105	93,72
22-01-2024	418.291	1,85%	92,67	91,56	94,80	94,53
19-01-2024	265.646	0,57%	92,67	91,56	92,86	92,81
18-01-2024	330.507	1,89%	91,42	91,06	92,57	92,28
17-01-2024	324.808	0,58%	88,95	89,07	90,65	90,57
16-01-2024	202.746	0,56%	88,95	88,87	90,10	90,05
15-01-2024	247.353	0,13%	91,33	89,245	90,62	89,55
12-01-2024	247.353	0,13%	91,33	89,245	90,62	89,55
11-01-2024	272.487	-1,60%	91,33	89,38	91,4474	89,43
10-01-2024	182.717	-0,38%	90,65	90,26	91,11	90,88
09-01-2024	224.550	-0,27%	90,70	90,60	91,59	91,23
08-01-2024	213.427	0,13%	90,61	90,45	91,52	91,48
05-01-2024	291.034	0,01%	90,92	90,67	92,32	91,36
04-01-2024	201.388	0,73%	90,55	90,35	91,53	91,35
03-01-2024	512.483	-3,79%	92,64	90,69	92,48	90,69
02-01-2024	303.385	-1,80%	96,855	93,74	96,315	94,26
29-12-2023	249.673	-0,89%	96,855	95,53	96,855	95,99
28-12-2023	472.715	-1,24%	99,61	95,89	99,80	96,85
27-12-2023	364.228	-1,54%	99,61	97,50	99,80	98,07
26-12-2023	249.687	1,20%	98,39	97,985	100,00	99,60
22-12-2023	361.881	-0,78%	99,43	97,92	99,54	98,78
21-12-2023	692.153	2,42%	98,05	96,16	99,736	99,56
20-12-2023	1.001.092	8,94%	101,01	95,245	100,78	97,21
19-12-2023	765.672	2,05%	88,49	88,05	89,55	89,23
18-12-2023	770.618	0,05%	88,03	86,56	87,865	87,44
15-12-2023	480.380	-0,95%	87,82	87,40	89,25	87,40
14-12-2023	594.509	3,14%	86,76	82,475	89,66	88,24
13-12-2023	549.988	2,58%	83,50	82,475	85,55	85,55
12-12-2023	476.899	-0,73%	84,18	82,73	84,0452	83,40
11-12-2023	298.793	-0,26%	84,18	83,835	84,7554	84,01
08-12-2023	209.013	0,29%	84,18	84,01	85,05	84,23
07-12-2023	239.140	-0,49%	82,71	83,75	84,705	83,99
06-12-2023	466.801	2,91%	84,64	82,435	85,31	84,40
05-12-2023	469.014	-5,02%	84,64	81,415	85,01	82,01
04-12-2023	309.319	0,72%	82,87	85,33	86,35	86,34
01-12-2023	482.179	3,28%	82,87	82,68	85,77	85,72
30-11-2023	256.574	0,59%	83,09	82,38	83,5697	83,00
29-11-2023	312.644	0,28%	82,90	82,225	83,29	82,51
28-11-2023	298.888	-1,74%	83,38	81,945	83,475	82,28
27-11-2023	288.457	-0,83%	83,95	83,18	84,44	83,74
24-11-2023	321.971	1,22%	83,29	83,145	84,46	84,44
23-11-2023	237.731	-0,67%	83,51	82,59	84,435	83,42
22-11-2023	232.857	-0,67%	83,51	82,59	84,435	83,42
21-11-2023	373.752	-1,27%	84,78	83,925	84,995	83,98
20-11-2023	249.208	-0,32%	85,16	84,98	86,26	85,06
17-11-2023	352.552	-0,84%	86,67	84,64	86,75	85,33
16-11-2023	121.848	-1,04%	87,17	85,61	87,45	86,05
15-11-2023	263.672	0,50%	86,84	86,135	87,97	86,95
14-11-2023	218.211	3,79%	85,00	85,02	87,65	86,52
13-11-2023	142.286	-0,55%	83,60	82,835	83,905	83,36
10-11-2023	130.702	1,98%	84,78	82,73	83,78	83,82
09-11-2023	182.909	-2,17%	84,78	82,05	84,435	82,19
08-11-2023	199.159	1,16%	83,16	83,24	84,465	84,01
07-11-2023	238.362	-1,01%	86,15	82,22	83,25	83,05
06-11-2023	160.791	-2,53%	84,99	83,77	86,81	83,90
03-11-2023	379.197	2,84%	84,99	84,465	86,81	86,08
02-11-2023	237.575	3,30%	82,19	82,00	83,74	83,70
01-11-2023	208.622	0,24%	80,41	79,58	81,20	81,03
31-10-2023	181.001	-0,90%	81,64	80,54	81,65	80,84
30-10-2023	155.019	0,36%	81,67	80,87	82,28	81,57
27-10-2023	78.864	-0,70%	81,895	80,94	82,355	81,24
26-10-2023	170.658	1,82%	80,55	80,545	82,035	81,81
25-10-2023	226.194	-1,18%	81,295	80,29	80,97	80,35
24-10-2023	249.311	-0,12%	81,88	81,14	82,465	81,31
23-10-2023	239.216	-0,99%	82,01	81,38	82,38	81,41
20-10-2023	136.005	-1,67%	83,07	82,11	83,72	82,22
19-10-2023	156.780	-1,00%	86,43	83,32	84,6636	83,62
18-10-2023	259.400	-3,45%	86,43	84,29	86,365	84,46
17-10-2023	381.029	0,36%	86,97	86,65	88,295	87,48
16-10-2023	217.379	1,48%	86,10	86,48	87,20	87,17
13-10-2023	313.240	1,48%	86,10	84,38	86,17	85,90
12-10-2023	206.937	-1,67%	85,68	83,88	85,65	84,65
11-10-2023	165.178	0,94%	85,68	85,355	86,27	86,09
10-10-2023	309.889	0,35%	84,33	84,27	85,87	85,29