TravelZoo Inc (TZOOOTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
20.368 |
-2,66%
|
5,82
|
5,55
|
5,84
|
5,64
|
| 17/09/2026 |
37.011 |
3,18%
|
5,67
|
5,61
|
5,90
|
5,82
|
| 16/09/2026 |
34.928 |
0,71%
|
5,62
|
5,56
|
5,8699
|
5,67
|
| 15/09/2026 |
53.597 |
-4,42%
|
6,06
|
5,62
|
6,06
|
5,62
|
| 14/09/2026 |
28.068 |
0,00%
|
5,86
|
5,7823
|
6,00
|
5,88
|
| 11/09/2026 |
23.338 |
-0,17%
|
6,00
|
5,875
|
6,09
|
5,88
|
| 10/09/2026 |
69.458 |
-1,83%
|
5,96
|
5,77
|
6,0486
|
5,89
|
| 09/09/2026 |
52.882 |
-2,60%
|
6,16
|
5,93
|
6,16
|
6,00
|
| 08/09/2026 |
21.449 |
-1,44%
|
6,25
|
6,06
|
6,40
|
6,16
|
| 04/09/2026 |
21.252 |
1,05%
|
6,17
|
6,05
|
6,3288
|
6,25
|
| 03/09/2026 |
25.287 |
-0,96%
|
6,20
|
6,13
|
6,3999
|
6,17
|
| 02/09/2026 |
19.328 |
-0,80%
|
6,29
|
6,23
|
6,4999
|
6,23
|
| 01/09/2026 |
32.467 |
-3,24%
|
6,48
|
6,27
|
6,495
|
6,28
|
| 31/08/2026 |
26.934 |
-2,70%
|
6,68
|
6,45
|
6,7428
|
6,48
|
| 28/08/2026 |
19.344 |
0,15%
|
6,60
|
6,60
|
6,79
|
6,68
|
| 27/08/2026 |
32.590 |
-1,77%
|
6,78
|
6,60
|
6,8292
|
6,66
|
| 26/08/2026 |
28.808 |
-0,15%
|
6,82
|
6,75
|
6,90
|
6,78
|
| 25/08/2026 |
19.163 |
0,89%
|
6,81
|
6,625
|
6,87
|
6,82
|
| 24/08/2026 |
15.497 |
1,05%
|
6,59
|
6,56
|
6,8262
|
6,76
|
| 21/08/2026 |
23.421 |
-0,30%
|
6,78
|
6,6127
|
6,825
|
6,68
|
| 20/08/2026 |
44.512 |
-3,20%
|
6,80
|
6,66
|
6,8953
|
6,70
|
| 19/08/2026 |
27.912 |
-1,79%
|
6,94
|
6,85
|
7,0748
|
6,88
|
| 18/08/2026 |
25.309 |
1,30%
|
7,04
|
6,91
|
7,088
|
7,00
|
| 17/08/2026 |
67.564 |
-3,08%
|
7,15
|
6,9012
|
7,19
|
6,92
|
| 14/08/2026 |
61.847 |
-0,97%
|
7,24
|
7,108
|
7,40
|
7,14
|
| 13/08/2026 |
43.639 |
-1,36%
|
7,36
|
7,18
|
7,50
|
7,24
|
| 12/08/2026 |
46.512 |
3,23%
|
7,06
|
7,06
|
7,48
|
7,34
|
| 11/08/2026 |
41.206 |
-0,97%
|
7,19
|
7,0686
|
7,3999
|
7,12
|
| 10/08/2026 |
43.881 |
-1,77%
|
7,34
|
7,19
|
7,60
|
7,19
|
| 07/08/2026 |
30.276 |
2,94%
|
7,16
|
7,16
|
7,4045
|
7,33
|
| 06/08/2026 |
57.052 |
1,03%
|
7,19
|
6,85
|
7,20
|
7,14
|
| 05/08/2026 |
41.650 |
-4,80%
|
7,6496
|
7,0601
|
7,6496
|
7,11
|
| 04/08/2026 |
41.455 |
1,76%
|
7,50
|
7,3196
|
7,67
|
7,50
|
| 03/08/2026 |
62.711 |
2,08%
|
7,30
|
7,05
|
7,46
|
7,38
|
| 31/07/2026 |
58.223 |
0,56%
|
7,28
|
7,10
|
7,31
|
7,23
|
| 30/07/2026 |
125.522 |
-4,56%
|
7,28
|
6,7501
|
7,49
|
7,13
|
| 29/07/2026 |
128.415 |
-2,38%
|
7,6997
|
7,221
|
7,6997
|
7,46
|
| 28/07/2026 |
385.495 |
-26,05%
|
7,627
|
6,68
|
7,88
|
7,57
|
| 27/07/2026 |
66.551 |
1,85%
|
10,00
|
9,99
|
10,50
|
10,21
|
| 24/07/2026 |
27.294 |
0,50%
|
9,917
|
9,917
|
10,20
|
10,025
|
| 23/07/2026 |
49.986 |
-2,25%
|
10,18
|
9,70
|
10,302
|
10,00
|
| 22/07/2026 |
49.082 |
-2,00%
|
10,43
|
10,177
|
10,482
|
10,23
|
| 21/07/2026 |
59.264 |
-4,64%
|
10,95
|
10,44
|
11,015
|
10,49
|
| 20/07/2026 |
30.136 |
0,64%
|
10,822
|
10,68
|
11,065
|
10,985
|
| 17/07/2026 |
34.477 |
-0,82%
|
10,9192
|
10,60
|
10,9715
|
10,94
|
| 16/07/2026 |
41.028 |
-0,63%
|
11,08
|
10,8045
|
11,19
|
11,00
|
| 15/07/2026 |
43.712 |
2,69%
|
10,79
|
10,60
|
11,10
|
11,08
|
| 14/07/2026 |
46.862 |
-2,71%
|
11,19
|
10,55
|
11,19
|
10,79
|
| 13/07/2026 |
77.570 |
1,65%
|
10,83
|
10,83
|
11,26
|
11,09
|
| 10/07/2026 |
37.196 |
-1,27%
|
11,0986
|
10,79
|
11,268
|
10,92
|
| 09/07/2026 |
69.540 |
2,60%
|
10,84
|
10,808
|
11,18
|
11,06
|
| 08/07/2026 |
47.144 |
-5,25%
|
11,40
|
10,52
|
11,40
|
10,79
|
| 07/07/2026 |
39.205 |
-2,55%
|
11,77
|
11,30
|
11,8364
|
11,42
|
| 06/07/2026 |
20.725 |
0,43%
|
11,62
|
11,62
|
12,00
|
11,76
|
| 02/07/2026 |
57.067 |
-3,59%
|
12,01
|
11,505
|
12,34
|
11,66
|
| 01/07/2026 |
124.777 |
4,02%
|
11,76
|
11,71
|
12,39
|
12,11
|
| 30/06/2026 |
52.388 |
0,78%
|
11,699
|
11,43
|
11,98
|
11,68
|
| 29/06/2026 |
128.849 |
3,32%
|
11,21
|
11,21
|
12,00
|
11,59
|
| 26/06/2026 |
120.503 |
2,49%
|
10,91
|
10,05
|
11,40
|
11,16
|
| 25/06/2026 |
139.085 |
1,07%
|
10,72
|
10,2584
|
10,875
|
10,86
|
| 24/06/2026 |
87.258 |
-2,80%
|
11,0001
|
10,69
|
11,70
|
10,72
|
| 23/06/2026 |
76.502 |
-2,29%
|
11,00
|
10,21
|
11,69
|
11,07
|
| 18/06/2026 |
79.366 |
2,74%
|
10,68
|
10,65
|
11,36
|
11,36
|
| 17/06/2026 |
49.387 |
-1,58%
|
10,76
|
10,43
|
10,89
|
10,60
|
| 16/06/2026 |
39.356 |
0,09%
|
10,7184
|
10,65
|
11,00
|
10,76
|
| 15/06/2026 |
65.328 |
0,28%
|
10,85
|
10,71
|
11,25
|
10,76
|
| 12/06/2026 |
72.626 |
6,98%
|
10,14
|
10,01
|
10,74
|
10,73
|
| 11/06/2026 |
24.382 |
0,10%
|
10,20
|
9,82
|
10,20
|
10,03
|
| 10/06/2026 |
39.374 |
-0,79%
|
10,00
|
10,00
|
10,305
|
10,04
|
| 09/06/2026 |
35.838 |
0,54%
|
10,01
|
9,92
|
10,35
|
10,15
|
| 08/06/2026 |
35.608 |
1,30%
|
9,91
|
9,91
|
10,30
|
10,11
|
| 05/06/2026 |
87.106 |
1,84%
|
9,79
|
9,71
|
10,032
|
9,98
|
| 04/06/2026 |
52.638 |
0,83%
|
9,6017
|
9,6017
|
10,20
|
9,79
|
| 03/06/2026 |
43.300 |
-5,51%
|
10,40
|
9,64
|
10,40
|
9,68
|
| 02/06/2026 |
38.946 |
-4,30%
|
10,60
|
10,13
|
10,67
|
10,23
|
| 01/06/2026 |
50.720 |
0,00%
|
10,60
|
10,322
|
10,86
|
10,71
|
| 29/05/2026 |
68.796 |
1,62%
|
10,41
|
10,2701
|
10,96
|
10,71
|
| 28/05/2026 |
71.457 |
3,65%
|
10,174
|
10,09
|
10,66
|
10,51
|
| 27/05/2026 |
48.519 |
-0,25%
|
10,12
|
9,9101
|
10,32
|
10,14
|
| 26/05/2026 |
68.349 |
0,90%
|
10,15
|
9,8894
|
10,3999
|
10,12
|
| 22/05/2026 |
100.697 |
5,59%
|
9,55
|
9,43
|
10,1918
|
10,03
|
| 21/05/2026 |
53.035 |
1,72%
|
9,24
|
9,07
|
9,53
|
9,49
|
| 20/05/2026 |
38.247 |
1,97%
|
9,15
|
9,0087
|
9,40
|
9,33
|
| 19/05/2026 |
30.242 |
-1,72%
|
9,27
|
9,12
|
9,56
|
9,15
|
| 18/05/2026 |
61.065 |
-0,32%
|
9,31
|
9,11
|
9,51
|
9,29
|
| 15/05/2026 |
30.753 |
2,10%
|
9,09
|
8,81
|
9,378
|
9,32
|
| 14/05/2026 |
28.077 |
1,23%
|
8,97
|
8,82
|
9,15
|
9,03
|
| 13/05/2026 |
48.254 |
-0,56%
|
8,91
|
8,72
|
9,08
|
8,92
|
| 12/05/2026 |
50.565 |
2,75%
|
8,79
|
8,50
|
8,99
|
8,97
|
| 11/05/2026 |
140.379 |
-2,24%
|
8,93
|
8,22
|
8,93
|
8,73
|
| 08/05/2026 |
43.727 |
-4,18%
|
9,40
|
8,91
|
9,40
|
8,93
|
| 07/05/2026 |
122.893 |
2,64%
|
9,20
|
9,045
|
9,80
|
9,34
|
| 06/05/2026 |
65.574 |
-2,47%
|
9,32
|
8,9132
|
9,4988
|
9,09
|
| 05/05/2026 |
54.025 |
0,54%
|
9,27
|
9,01
|
9,44
|
9,32
|
| 04/05/2026 |
102.286 |
-5,51%
|
9,8001
|
9,24
|
10,14
|
9,27
|
| 01/05/2026 |
95.936 |
0,10%
|
9,8991
|
9,31
|
9,92
|
9,80
|
| 30/04/2026 |
88.069 |
0,92%
|
9,73
|
9,20
|
9,9726
|
9,79
|
| 29/04/2026 |
179.377 |
-6,97%
|
10,60
|
9,1401
|
10,60
|
9,74
|
| 28/04/2026 |
157.218 |
6,73%
|
9,81
|
9,6718
|
10,53
|
10,47
|
| 27/04/2026 |
67.366 |
-0,58%
|
9,54
|
9,42
|
10,17
|
9,81
|
