BiG | O banco que entende os seus valores.

TravelZoo Inc (TZOOOTC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	27.590	3,05%	12,62	11,91	13,27	12,83
22/04/2025	93.153	-0,40%	11,77	11,42	12,8199	12,45
21/04/2025	182.554	4,08%	12,00	11,27	12,8199	12,50
17/04/2025	36.701	-1,56%	12,06	11,75	12,382	12,01
16/04/2025	35.756	0,41%	11,92	11,71	12,38	12,20
15/04/2025	64.431	2,27%	12,26	11,71	12,1599	12,15
14/04/2025	42.866	-0,42%	12,26	11,7375	12,53	11,88
11/04/2025	41.747	-0,75%	12,06	11,65	12,30	11,93
10/04/2025	59.338	-3,84%	12,33	11,73	12,5943	12,02
09/04/2025	146.406	7,87%	11,27	11,00	12,91	12,50
08/04/2025	81.355	-1,97%	12,07	11,32	12,2599	11,56
07/04/2025	102.049	1,30%	10,68	10,39	11,865	11,68
04/04/2025	132.376	-7,32%	11,78	10,65	11,865	11,53
03/04/2025	81.629	-6,40%	12,39	11,95	12,63	12,44
02/04/2025	52.665	1,37%	13,56	12,84	13,51	13,29
01/04/2025	87.257	-3,82%	13,56	12,878	13,56	13,11
31/03/2025	104.961	0,07%	13,35	12,95	13,6799	13,63
28/03/2025	58.639	-4,81%	14,02	13,4551	14,19	13,62
27/03/2025	42.731	-1,33%	14,15	14,07	14,45	14,13
26/03/2025	41.092	-0,83%	14,43	14,04	14,5377	14,31
25/03/2025	46.633	-0,55%	14,53	14,30	14,88	14,43
24/03/2025	131.621	6,30%	13,95	13,95	14,605	14,52
21/03/2025	78.426	-0,72%	13,69	13,33	14,18	13,66
20/03/2025	43.686	-0,43%	13,74	13,60	14,1895	13,81
19/03/2025	71.576	2,06%	14,21	13,45	13,98	13,87
18/03/2025	40.478	-5,69%	14,21	13,58	14,325	13,59
17/03/2025	84.978	-0,41%	14,41	14,15	14,57	14,42
14/03/2025	87.774	3,73%	14,26	14,00	14,645	14,48
13/03/2025	82.172	-5,42%	14,73	13,73	14,85	13,96
12/03/2025	77.412	4,09%	14,39	14,0317	15,21	14,76
11/03/2025	72.918	2,43%	13,90	13,90	14,53	14,18
10/03/2025	127.793	-10,97%	14,83	13,7187	15,18	13,81
07/03/2025	108.282	2,18%	15,45	14,73	15,62	15,50
06/03/2025	99.713	-3,68%	15,45	14,9928	15,85	15,17
05/03/2025	76.027	6,35%	14,92	14,64	15,92	15,75
04/03/2025	114.578	-3,39%	14,92	14,47	15,245	14,81
03/03/2025	114.048	-6,92%	16,46	15,245	16,46	15,33
28/02/2025	88.222	4,64%	15,59	15,96	16,77	16,47
27/02/2025	115.784	1,35%	14,25	15,25	16,18	15,74
26/02/2025	188.117	10,38%	14,25	14,25	15,934	15,53
25/02/2025	362.146	-17,08%	17,06	13,57	15,16	14,07
24/02/2025	96.922	-0,18%	18,62	16,5433	17,44	16,98
21/02/2025	130.805	-8,25%	18,62	16,90	18,62	17,01
20/02/2025	97.449	-5,45%	20,73	18,27	19,69	18,54
19/02/2025	114.725	-5,62%	20,73	19,27	20,73	19,64
18/02/2025	78.003	-1,93%	20,76	20,5113	21,45	20,81
17/02/2025	39.954	0,00%	20,76	20,49	21,45	21,22
14/02/2025	84.898	1,68%	20,76	20,41	21,45	21,19
13/02/2025	118.027	-1,56%	21,15	20,48	21,5788	20,87
12/02/2025	115.384	-5,27%	22,08	20,78	22,1769	21,20
11/02/2025	147.983	-4,40%	24,00	21,36	23,47	22,38
10/02/2025	117.769	-1,80%	24,00	23,14	24,2937	23,41
07/02/2025	232.604	4,20%	23,71	22,90	24,85	23,84
06/02/2025	193.785	5,54%	20,76	21,48	22,95	22,88
05/02/2025	128.366	6,69%	20,76	20,58	21,99	21,68
04/02/2025	63.915	4,81%	19,69	19,0481	20,36	20,32
03/02/2025	82.222	-3,63%	19,74	18,59	19,3763	19,11
31/01/2025	43.794	0,35%	19,25	19,61	20,275	19,83
30/01/2025	47.488	2,81%	19,16	19,23	19,885	19,76
29/01/2025	46.104	-0,67%	19,53	18,9384	19,53	19,22
28/01/2025	73.995	-0,46%	19,53	18,90	19,6298	19,35
27/01/2025	100.992	-6,67%	20,49	18,80	20,49	19,44
24/01/2025	65.550	-0,14%	20,44	20,29	20,88	20,83
23/01/2025	52.659	2,11%	20,60	20,11	20,86	20,86
22/01/2025	100.569	0,30%	21,08	20,27	21,80	20,43
21/01/2025	72.893	-2,91%	21,23	20,3308	21,32	20,37
20/01/2025	20.555	0,00%	21,23	20,82	21,32	20,98
17/01/2025	58.023	0,58%	20,69	20,80	21,35	20,98
16/01/2025	85.369	0,97%	19,75	20,08	21,15	20,86
15/01/2025	70.643	7,33%	19,13	18,99	20,6999	20,66
14/01/2025	52.528	0,58%	19,40	18,99	19,7069	19,25
13/01/2025	74.134	-2,40%	19,40	18,63	19,40	19,14
10/01/2025	55.205	-2,83%	19,80	19,38	19,95	19,61
09/01/2025	101.579	-0,30%	20,42	19,28	20,39	20,18
08/01/2025	100.972	-0,30%	20,74	19,28	20,39	20,18
07/01/2025	71.325	-2,46%	20,74	19,70	20,74	20,24
06/01/2025	103.864	-1,80%	21,64	20,4993	21,6811	20,75
03/01/2025	91.214	2,28%	20,60	20,54	21,3799	21,13
02/01/2025	138.963	3,56%	20,21	20,00	20,99	20,66
31/12/2024	0	0,50%	20,04	19,75	20,70	19,95
30/12/2024	124.348	0,66%	19,50	18,75	20,09	19,95
27/12/2024	186.118	-10,81%	22,18	19,2201	22,18	19,72
26/12/2024	117.865	6,40%	19,94	20,4621	22,13	22,12
24/12/2024	0	5,86%	20,18	19,765	21,25	20,79
23/12/2024	83.491	-1,65%	19,33	19,32	20,39	19,64
20/12/2024	87.782	1,63%	20,99	19,20	19,99	19,97
19/12/2024	133.575	-4,25%	20,99	19,23	21,25	19,62
18/12/2024	0	-3,58%	21,53	20,35	22,4387	20,49
17/12/2024	167.243	8,09%	19,22	19,80	21,36	21,25
16/12/2024	74.812	3,20%	19,62	19,14	19,90	19,65
13/12/2024	37.955	-3,30%	19,62	18,865	19,69	19,04
12/12/2024	36.114	1,92%	19,45	19,345	19,75	19,69
11/12/2024	41.498	-0,31%	19,00	19,0901	19,625	19,32
10/12/2024	33.518	2,11%	20,42	18,95	19,5863	19,38
09/12/2024	87.680	-7,66%	20,42	18,61	20,42	18,98
06/12/2024	50.401	0,54%	20,44	20,275	20,81	20,51
05/12/2024	108.941	4,08%	19,76	19,50	20,84	20,40
04/12/2024	70.144	0,33%	19,57	18,81	19,605	19,60
03/12/2024	62.474	-0,41%	19,57	19,2798	19,99	19,50
02/12/2024	116.609	-1,90%	20,00	19,21	20,33	19,58