BiG | O banco que entende os seus valores.

TravelZoo Inc (TZOOOTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	27.361	-1,15%	9,65	9,42	9,7181	9,52
11/09/2025	64.005	2,88%	9,38	9,33	9,665	9,61
10/09/2025	70.066	-2,70%	9,63	9,29	9,7626	9,37
09/09/2025	37.219	-1,84%	9,90	9,51	9,90	9,63
08/09/2025	93.717	3,49%	9,53	9,51	9,96	9,79
05/09/2025	87.120	0,43%	9,42	9,35	9,65	9,46
04/09/2025	63.954	1,29%	9,30	9,20	9,49	9,42
03/09/2025	108.031	-4,32%	9,7012	9,29	9,845	9,30
02/09/2025	123.547	-0,92%	9,75	9,70	10,13	9,72
29/08/2025	84.755	0,31%	9,81	9,72	10,15	9,81
28/08/2025	61.642	0,41%	9,77	9,77	10,14	9,78
27/08/2025	52.605	-0,51%	9,82	9,70	9,95	9,77
26/08/2025	34.110	1,60%	9,75	9,66	9,9638	9,82
25/08/2025	80.056	-4,15%	9,9514	9,68	10,11	9,69
22/08/2025	109.542	6,30%	9,61	9,51	10,12	10,11
21/08/2025	107.445	-1,86%	9,66	9,37	9,785	9,52
20/08/2025	54.433	-3,10%	9,99	9,62	10,01	9,70
19/08/2025	76.485	0,29%	10,15	9,79	10,15	9,99
18/08/2025	74.487	0,20%	10,066	9,77	10,38	9,96
15/08/2025	61.805	-1,88%	10,22	9,90	10,355	9,94
14/08/2025	84.887	-2,97%	10,27	10,10	10,3923	10,13
13/08/2025	75.927	3,67%	10,24	10,01	10,68	10,44
12/08/2025	75.372	3,92%	10,00	9,7523	10,20	10,07
11/08/2025	60.807	1,10%	9,69	9,58	10,00	9,69
08/08/2025	76.211	-2,84%	9,90	9,56	10,03	9,58
07/08/2025	44.145	1,44%	9,76	9,59	9,9788	9,86
06/08/2025	70.141	-1,52%	10,00	9,71	10,01	9,72
05/08/2025	73.833	0,61%	9,97	9,73	10,10	9,87
04/08/2025	81.984	3,43%	9,97	9,435	9,97	9,81
01/08/2025	131.616	-5,31%	9,99	9,408	9,99	9,47
31/07/2025	136.093	-1,58%	10,27	9,96	10,44	9,99
30/07/2025	169.331	-0,10%	10,18	10,0403	10,48	10,15
29/07/2025	239.085	-5,83%	10,83	10,16	11,2241	10,18
28/07/2025	188.168	0,09%	11,07	10,4018	11,2241	10,81
25/07/2025	160.186	-3,05%	12,41	10,742	12,87	10,80
24/07/2025	281.702	-11,24%	12,50	11,12	12,87	11,14
23/07/2025	433.640	-8,39%	13,29	11,622	14,00	12,55
22/07/2025	141.971	4,10%	12,89	12,7301	14,00	13,70
21/07/2025	68.296	2,10%	13,00	12,7301	13,24	13,16
18/07/2025	70.083	-1,53%	12,96	12,775	13,2699	12,89
17/07/2025	43.508	1,16%	12,91	12,685	13,2699	13,09
16/07/2025	35.269	1,02%	13,11	12,68	13,1659	12,94
15/07/2025	49.653	-1,76%	12,87	12,77	13,20	12,81
14/07/2025	40.275	1,16%	12,86	12,7001	13,1038	13,04
11/07/2025	55.302	-4,45%	13,90	12,85	13,90	12,89
10/07/2025	64.733	-3,19%	13,83	13,44	13,95	13,49
09/07/2025	62.452	1,72%	13,91	13,60	14,045	13,935
08/07/2025	73.903	-0,73%	13,25	13,25	14,075	13,70
07/07/2025	67.095	3,68%	13,21	13,21	13,875	13,80
04/07/2025	31.410	2,12%	13,35	13,29	13,55	13,31
03/07/2025	31.390	2,65%	13,11	12,86	13,57	13,31
02/07/2025	63.730	0,99%	12,66	12,465	13,28	13,22
01/07/2025	81.756	3,06%	13,40	12,44	13,65	13,12
30/06/2025	83.807	-4,64%	13,41	12,667	13,65	12,73
27/06/2025	169.736	0,91%	12,90	12,99	13,56	13,35
26/06/2025	77.205	3,45%	12,95	12,74	13,44	13,20
25/06/2025	84.101	-0,47%	12,32	12,32	13,21	12,76
24/06/2025	48.451	4,48%	12,07	12,03	12,915	12,82
23/06/2025	70.828	0,25%	12,21	12,01	12,565	12,27
20/06/2025	66.129	-2,24%	12,51	12,24	12,8371	12,24
19/06/2025	61.387	-2,57%	12,65	12,1791	12,9968	12,52
18/06/2025	61.093	0,16%	12,48	12,32	13,05	12,52
17/06/2025	52.250	-1,11%	12,60	12,45	12,915	12,50
16/06/2025	42.282	1,12%	12,66	12,50	12,915	12,64
13/06/2025	52.018	-2,95%	13,25	12,36	13,30	12,50
12/06/2025	39.295	-2,72%	13,99	12,82	14,12	12,88
11/06/2025	88.373	-5,02%	13,10	13,10	14,12	13,24
10/06/2025	113.134	7,15%	13,65	12,855	13,985	13,94
09/06/2025	83.010	-3,77%	13,55	12,85	13,65	13,01
06/06/2025	53.316	1,12%	13,31	13,0732	13,695	13,52
05/06/2025	61.844	1,43%	13,54	12,90	13,65	13,37
04/06/2025	53.316	-1,26%	12,99	12,695	13,80	13,31
03/06/2025	74.310	4,82%	13,84	12,68	13,895	13,48
02/06/2025	94.480	-7,08%	13,84	12,68	13,9897	12,86
30/05/2025	113.965	3,66%	13,53	13,2881	14,18	13,84
29/05/2025	62.534	-0,08%	13,06	12,95	13,90	13,40
28/05/2025	49.600	3,00%	13,06	12,61	13,59	13,41
27/05/2025	55.573	1,17%	13,55	12,86	13,55	13,02
23/05/2025	44.319	-2,80%	13,14	12,87	13,485	12,87
22/05/2025	48.486	1,30%	13,32	13,02	13,6627	13,24
21/05/2025	22.804	-2,75%	13,53	13,05	13,70	13,07
20/05/2025	28.599	-1,61%	13,55	13,25	13,77	13,44
19/05/2025	43.696	-0,29%	13,49	13,35	13,77	13,66
16/05/2025	36.867	-0,15%	14,03	13,55	14,1388	13,70
15/05/2025	37.303	-2,63%	14,58	13,71	14,88	13,72
14/05/2025	48.260	-2,90%	14,27	14,01	14,92	14,09
13/05/2025	52.047	2,04%	15,41	14,14	15,479	14,51
12/05/2025	83.847	-3,00%	15,05	14,17	15,63	14,22
09/05/2025	48.396	2,70%	13,55	13,50	14,76	14,66
08/05/2025	43.151	6,69%	14,05	13,22	14,3694	14,275
07/05/2025	57.083	-4,02%	14,32	13,2532	14,92	13,38
06/05/2025	82.103	-5,24%	14,06	13,93	15,08	13,94
05/05/2025	93.201	3,74%	13,71	13,71	15,09	14,71
02/05/2025	123.302	0,28%	16,16	13,7288	16,16	14,18
01/05/2025	211.124	1,95%	15,50	13,549	16,16	14,14
30/04/2025	200.279	-13,96%	12,88	12,75	16,555	13,87
29/04/2025	404.127	27,88%	13,44	12,24	16,6099	16,12
28/04/2025	240.161	-6,01%	13,56	12,24	13,8753	12,52
25/04/2025	48.662	1,60%	12,89	12,84	13,46	13,32
24/04/2025	54.331	2,18%	12,95	12,55	13,44	13,11