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 > >>
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
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