BiG | O banco que entende os seus valores.

Toro Company (The) (TTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/02/2025	307.593	0,24%	82,15	81,73	83,06	82,83
18/02/2025	480.582	2,60%	80,64	80,545	82,775	82,63
17/02/2025	250.591	0,00%	80,64	80,205	81,87	80,54
14/02/2025	404.658	0,46%	80,56	80,09	81,90	80,50
13/02/2025	312.480	1,21%	79,00	78,85	80,70	80,17
12/02/2025	504.945	-1,21%	79,40	77,875	79,97	79,21
11/02/2025	298.524	0,14%	80,29	79,595	80,8232	80,18
10/02/2025	371.783	-0,15%	80,80	79,27	80,41	80,07
07/02/2025	257.376	-0,55%	80,70	79,79	80,85	80,19
06/02/2025	290.912	-0,01%	81,80	79,99	81,225	80,63
05/02/2025	263.646	-0,90%	81,80	80,63	81,45	80,64
04/02/2025	372.703	0,93%	81,94	80,47	81,83	81,37
03/02/2025	490.732	-3,18%	84,28	80,07	82,76	80,62
31/01/2025	489.923	-1,54%	84,03	83,05	84,58	83,27
30/01/2025	376.255	0,40%	86,35	83,71	85,2199	84,57
29/01/2025	453.986	-2,97%	86,35	83,91	86,535	84,23
28/01/2025	290.780	-0,54%	86,23	86,34	87,41	86,81
27/01/2025	327.811	1,42%	86,21	86,085	87,44	87,28
24/01/2025	347.432	-0,57%	86,63	85,56	86,515	86,06
23/01/2025	357.317	2,85%	83,95	83,60	86,59	86,55
22/01/2025	227.604	-0,37%	83,95	83,48	84,64	84,15
21/01/2025	469.782	1,27%	83,76	83,43	84,585	84,46
20/01/2025	182.084	0,00%	83,33	82,47	83,69	83,40
17/01/2025	252.890	1,08%	82,86	82,46	83,71	83,38
16/01/2025	256.434	0,37%	82,26	81,60	82,59	82,51
15/01/2025	313.728	-0,07%	83,60	82,21	83,68	82,21
14/01/2025	456.064	2,62%	76,95	80,17	82,27	82,27
13/01/2025	424.870	3,58%	76,95	76,96	80,205	80,17
09/01/2025	298.928	1,14%	78,22	77,31	79,3209	77,40
08/01/2025	298.006	1,14%	80,00	77,31	79,3209	79,25
07/01/2025	367.016	-2,11%	80,88	77,985	80,83	78,36
06/01/2025	293.121	-0,10%	80,88	79,9454	81,71	80,05
03/01/2025	269.644	1,34%	80,62	78,63	80,35	80,13
02/01/2025	277.025	-1,29%	80,59	79,07	81,06	79,07
31/12/2024	0	-0,09%	80,59	79,98	81,18	80,10
30/12/2024	257.689	-1,06%	80,35	79,70	80,62	80,10
27/12/2024	323.102	-0,76%	80,39	80,40	82,095	81,03
26/12/2024	259.096	0,99%	80,39	80,64	81,73	81,65
24/12/2024	0	1,76%	79,885	79,43	81,09	80,85
20/12/2024	540.181	0,26%	80,44	80,21	82,58	80,21
19/12/2024	647.581	-0,43%	81,76	80,84	83,13	81,09
18/12/2024	0	-4,54%	80,70	80,50	85,10	81,44
17/12/2024	589.284	-1,22%	85,99	85,1515	86,545	85,31
16/12/2024	476.807	-2,22%	87,40	86,36	88,10	86,36
13/12/2024	426.895	0,67%	87,80	87,11	88,32	88,32
12/12/2024	278.273	-0,80%	88,30	87,39	88,98	87,73
11/12/2024	462.473	1,12%	87,68	88,09	89,50	88,44
10/12/2024	275.720	-0,25%	86,88	85,86	87,89	87,46
09/12/2024	269.299	1,69%	86,88	86,86	88,41	87,68
06/12/2024	219.949	0,12%	86,345	85,851	87,24	86,19
05/12/2024	384.828	-0,62%	87,005	85,61	87,24	86,09
04/12/2024	175.161	0,32%	85,91	85,86	86,78	86,63
03/12/2024	221.675	-0,16%	86,20	84,3502	86,42	86,35
02/12/2024	204.388	-0,67%	86,41	85,89	87,43	86,50
29/11/2024	139.588	0,23%	86,88	85,38	87,83	87,08
28/11/2024	194.790	0,81%	86,75	86,23	88,02	86,88
27/11/2024	182.635	0,81%	86,60	85,555	88,02	86,88
26/11/2024	194.895	-1,24%	86,04	85,555	87,876	86,18
25/11/2024	311.528	2,53%	86,45	85,855	87,876	87,26
22/11/2024	205.549	1,55%	81,90	81,685	85,525	85,11
21/11/2024	224.538	2,37%	80,935	80,7846	83,99	83,81
20/11/2024	192.561	1,30%	80,95	77,41	81,99	81,87
19/11/2024	181.021	-1,22%	80,95	80,66	82,39	80,82
18/11/2024	222.699	1,06%	81,02	80,80	82,14	81,82
15/11/2024	224.120	-1,39%	83,40	80,73	83,285	80,96
14/11/2024	218.539	-0,73%	83,99	81,70	84,16	82,10
13/11/2024	507.524	-1,50%	85,83	82,40	86,18	82,70
12/11/2024	419.158	-3,16%	85,02	83,93	87,11	83,96
11/11/2024	241.052	2,23%	83,82	83,82	87,11	86,70
08/11/2024	219.973	-1,86%	85,01	84,75	87,12	84,81
07/11/2024	270.665	1,85%	84,85	84,56	88,14	86,42
06/11/2024	401.460	1,93%	80,33	80,01	88,14	84,85
05/11/2024	272.860	%	80,33	80,01	83,36	83,24
04/11/2024	444.828	%	80,54	80,46	81,95	80,68
01/11/2024	228.941	%	80,54	80,19	81,64	81,50
31/10/2024	197.971	%	80,995	80,12	81,32	80,48
30/10/2024	292.343	%	80,765	80,415	81,815	80,97
29/10/2024	213.889	%	80,95	80,03	81,155	81,06
28/10/2024	310.672	%	82,08	81,32	82,82	81,69
25/10/2024	285.584	%	82,59	81,62	82,93	81,70
24/10/2024	328.132	%	81,84	81,28	82,43	81,88
23/10/2024	326.042	%	82,47	81,28	82,43	81,88
22/10/2024	264.735	%	82,47	82,50	83,765	82,60
21/10/2024	257.920	%	83,72	82,50	83,765	82,60
18/10/2024	310.536	%	84,65	83,74	84,54	83,89
17/10/2024	226.208	%	84,28	84,37	85,21	84,75
16/10/2024	222.172	%	84,55	84,37	85,21	84,75
15/10/2024	277.131	%	82,905	82,95	83,65	83,26
14/10/2024	256.449	%	83,05	82,95	83,65	83,26
11/10/2024	531.204	%	83,25	81,59	83,575	83,57
10/10/2024	485.714	%	83,25	83,87	85,26	84,11
09/10/2024	459.118	%	84,80	83,87	85,26	84,11
08/10/2024	625.524	%	83,665	82,5544	85,805	84,47
07/10/2024	420.697	%	86,61	83,05	83,93	83,51
04/10/2024	733.246	%	86,61	85,25	87,35	87,09
03/10/2024	733.235	%	86,61	85,25	87,35	87,09
02/10/2024	866.760	%	86,39	85,65	86,665	82,22
01/10/2024	423.381	%	86,665	85,90	86,93	86,73
30/09/2024	371.791	%	86,21	85,90	86,93	86,73
27/09/2024	276.240	%	87,55	86,205	87,50	85,90