TravelZoo Inc (TZOOOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
21/01/2025	29.633	-2,91%	21,08	20,37	21,19	20,37
17/01/2025	20.555	0,58%	21,23	20,82	21,32	20,98
16/01/2025	34.576	0,97%	20,69	20,12	21,08	20,86
15/01/2025	36.325	7,32%	19,75	19,72	20,66	20,66
14/01/2025	28.017	0,57%	19,13	19,01	19,63	19,25
13/01/2025	33.561	-2,40%	19,40	18,66	19,40	19,14
10/01/2025	29.249	-2,82%	19,80	19,41	19,80	19,61
08/01/2025	59.149	-0,30%	20,42	19,28	20,42	20,18
07/01/2025	30.922	-2,46%	20,74	19,70	20,74	20,24
06/01/2025	49.171	-1,80%	21,64	20,50	21,64	20,75
03/01/2025	43.455	2,27%	20,60	20,54	21,30	21,13
02/01/2025	54.974	3,56%	20,21	20,00	20,99	20,66
31/12/2024	40.226	0,50%	20,04	19,75	20,70	19,95
30/12/2024	54.487	0,66%	19,50	18,86	20,03	19,85
27/12/2024	73.480	-10,85%	22,18	19,25	22,18	19,72
26/12/2024	50.222	6,40%	20,85	20,70	22,13	22,12
24/12/2024	36.481	5,86%	19,94	19,84	21,23	20,79
23/12/2024	31.964	-1,65%	20,18	19,45	20,18	19,64
20/12/2024	65.608	1,78%	19,33	19,20	19,98	19,97
19/12/2024	51.466	-4,25%	20,99	19,23	20,99	19,62
18/12/2024	85.080	-3,58%	21,53	20,35	22,39	20,49
17/12/2024	76.603	8,14%	19,76	19,76	21,34	21,25
16/12/2024	31.348	3,20%	19,22	19,22	19,89	19,65
13/12/2024	12.140	-3,30%	19,62	18,93	19,62	19,04
12/12/2024	19.275	1,92%	19,42	19,37	19,74	19,69
11/12/2024	33.911	-0,31%	19,45	19,17	19,535	19,32
10/12/2024	21.607	2,11%	19,00	19,00	19,50	19,38
09/12/2024	36.371	-7,46%	20,42	18,61	20,42	18,98
06/12/2024	20.006	0,54%	20,44	20,40	20,81	20,51
05/12/2024	47.597	4,08%	19,76	19,60	20,84	20,40
04/12/2024	29.583	0,51%	19,57	18,84	19,60	19,60
03/12/2024	24.480	-0,41%	19,57	19,38	19,60	19,50
02/12/2024	51.042	-1,90%	19,96	19,22	20,33	19,58
29/11/2024	18.014	-2,49%	20,70	19,96	20,70	19,96
27/11/2024	26.985	3,28%	20,09	20,03	20,73	20,47
26/11/2024	17.933	1,59%	19,41	19,41	19,94	19,82
25/11/2024	35.633	-1,56%	20,00	19,37	20,00	19,51
22/11/2024	28.868	3,72%	19,41	19,30	19,82	19,82
21/11/2024	23.279	3,19%	18,41	18,41	19,26	19,11
20/11/2024	23.059	0,27%	18,44	17,98	18,53	18,52
19/11/2024	37.362	1,99%	17,66	17,66	18,72	18,47
18/11/2024	42.151	-0,06%	18,00	17,67	18,40	18,11
15/11/2024	34.113	-1,63%	18,44	18,00	18,44	18,12
14/11/2024	32.217	-1,44%	19,04	18,09	19,04	18,42
13/11/2024	37.888	-2,40%	19,15	18,48	19,205	18,69
12/11/2024	36.833	-1,14%	19,37	18,88	19,37	19,15
11/11/2024	115.726	13,47%	17,26	17,26	19,47	19,37
08/11/2024	43.825	-1,61%	17,27	17,07	17,45	17,07
07/11/2024	42.636	-0,17%	17,51	17,03	17,51	17,35
06/11/2024	35.469	-2,58%	18,32	17,20	18,32	17,38
05/11/2024	37.499	1,83%	17,65	17,56	18,03	17,84
04/11/2024	54.410	-0,40%	17,52	17,38	17,86	17,52
01/11/2024	49.043	2,87%	17,35	17,35	18,22	17,59
31/10/2024	35.525	-1,27%	17,14	16,75	17,375	17,10
30/10/2024	47.169	3,77%	16,87	16,59	17,50	17,32
29/10/2024	49.107	-4,03%	17,40	16,275	17,40	16,69
28/10/2024	102.781	12,85%	15,74	15,74	17,81	17,39
25/10/2024	53.181	2,53%	15,27	15,20	15,65	15,41
24/10/2024	77.181	2,95%	14,84	14,83	15,30	15,03
23/10/2024	176.713	12,92%	13,75	13,67	15,52	14,60
22/10/2024	41.188	2,95%	12,55	12,55	13,10	12,93
21/10/2024	29.098	-1,02%	12,70	12,37	12,73	12,56
18/10/2024	11.925	1,20%	12,62	12,49	12,73	12,69
17/10/2024	23.333	-0,63%	12,72	12,40	12,75	12,54
16/10/2024	13.809	1,86%	12,39	12,39	12,65	12,62
15/10/2024	17.099	-1,12%	12,45	12,27	12,47	12,39
14/10/2024	19.422	-0,16%	12,50	12,36	12,59	12,53
11/10/2024	18.363	1,54%	12,43	12,40	12,64	12,55
10/10/2024	20.984	0,90%	12,26	12,17	12,39	12,36
09/10/2024	24.531	0,49%	12,20	11,96	12,32	12,25
08/10/2024	35.896	2,61%	11,90	11,89	12,24	12,19
07/10/2024	35.708	1,45%	11,60	11,60	12,10	11,88
04/10/2024	17.099	0,26%	11,82	11,69	11,95	11,71
03/10/2024	35.982	-0,34%	11,59	11,37	11,78	11,68
02/10/2024	27.388	-2,66%	12,10	11,67	12,10	11,72
01/10/2024	26.178	-0,08%	12,00	11,98	12,27	12,04
30/09/2024	39.848	-4,06%	12,37	11,72	12,53	12,05
27/09/2024	34.038	1,62%	12,50	12,46	12,86	12,56
26/09/2024	33.315	-3,36%	12,97	12,28	12,97	12,36
25/09/2024	46.322	-1,99%	12,98	12,77	13,21	12,79
24/09/2024	34.830	-1,06%	13,26	12,66	13,26	13,05
23/09/2024	53.117	-6,72%	14,39	12,83	14,39	13,19
20/09/2024	44.653	0,35%	14,10	14,09	14,38	14,14
19/09/2024	75.622	-4,15%	14,81	13,97	14,81	14,09
18/09/2024	32.797	0,96%	14,71	14,50	15,00	14,70
17/09/2024	26.967	1,68%	14,34	14,28	14,62	14,56
16/09/2024	97.486	-4,02%	15,11	14,00	15,11	14,32
13/09/2024	51.911	2,05%	14,68	14,64	15,14	14,92
12/09/2024	33.596	6,33%	13,95	13,88	14,63	14,62
11/09/2024	38.857	-0,87%	13,89	13,60	14,66	13,75
10/09/2024	34.150	5,64%	13,22	12,81	13,97	13,87
09/09/2024	45.517	14,17%	11,64	11,64	13,19	13,13
06/09/2024	21.582	3,60%	11,15	11,12	11,54	11,50
05/09/2024	22.868	0,36%	11,09	10,86	11,16	11,10
04/09/2024	19.545	0,64%	11,21	10,90	11,38	11,06
03/09/2024	25.199	-8,95%	11,89	10,97	12,05	10,99
30/08/2024	11.953	0,67%	12,09	11,99	12,17	12,07
29/08/2024	21.958	0,84%	12,00	11,90	12,17	11,99
28/08/2024	12.429	-2,62%	12,15	11,875	12,26	11,89
27/08/2024	13.640	3,56%	11,77	11,77	12,25	12,21