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 >
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
29/11/2024	77.349	0,29%	20,80	19,00	21,00	19,96
28/11/2024	83.499	3,28%	20,09	20,00	20,73	20,47
27/11/2024	83.499	3,28%	20,499	19,3868	20,73	20,47
26/11/2024	52.995	1,59%	20,00	19,12	20,00	19,82
25/11/2024	73.424	-1,56%	20,30	19,3517	20,35	19,51
22/11/2024	61.498	3,72%	18,41	18,41	19,82	19,82
21/11/2024	53.969	3,19%	18,44	17,945	19,28	19,11
20/11/2024	64.030	0,27%	17,66	17,66	18,73	18,52
19/11/2024	88.511	1,99%	18,00	17,66	18,73	18,47
18/11/2024	94.219	-0,06%	18,12	17,67	18,43	18,11
15/11/2024	70.213	-1,63%	19,04	18,00	19,16	18,12
14/11/2024	71.912	-1,45%	19,15	18,04	19,58	18,42
13/11/2024	77.689	-2,40%	18,75	18,39	19,455	18,69
12/11/2024	81.695	-1,14%	17,26	17,26	19,75	19,15
11/11/2024	260.014	13,47%	18,2661	17,26	19,47	19,37
08/11/2024	93.611	-1,61%	17,51	17,00	17,51	17,07
07/11/2024	135.920	-0,40%	18,32	17,01	18,40	17,35
06/11/2024	110.963	-2,58%	17,49	17,18	18,40	17,38
05/11/2024	95.896	%	17,35	17,26	17,86	17,00
04/11/2024	95.737	%	17,35	17,26	17,86	17,52
01/11/2024	121.163	%	17,35	17,33	18,2201	17,59
31/10/2024	110.999	%	17,14	16,59	17,50	17,32
30/10/2024	131.755	%	16,87	16,26	17,485	16,50
29/10/2024	131.739	%	17,40	16,26	17,44	16,69
28/10/2024	355.382	%	15,74	15,74	17,8141	17,39
25/10/2024	130.053	%	15,27	15,17	15,69	15,38
24/10/2024	233.209	%	14,84	14,83	15,4235	15,03
23/10/2024	406.095	%	13,75	13,61	15,708	14,60
22/10/2024	101.762	%	12,55	12,55	13,10	12,93
21/10/2024	46.716	%	12,72	12,36	12,78	12,56
18/10/2024	50.972	%	12,72	12,40	12,75	12,52
17/10/2024	50.842	%	12,72	12,40	12,75	12,54
16/10/2024	33.012	%	12,39	12,2501	12,493	12,48
15/10/2024	33.002	%	12,45	12,2501	12,493	12,39
14/10/2024	57.958	%	12,50	12,35	12,6599	12,53
11/10/2024	47.988	%	12,26	12,40	12,66	12,55
10/10/2024	44.107	%	12,26	12,142	12,39	12,36
09/10/2024	47.526	%	11,90	11,9425	12,33	12,25
08/10/2024	51.837	%	11,90	11,86	12,24	12,19
07/10/2024	89.562	%	11,60	11,59	12,10	11,88
04/10/2024	46.048	%	11,82	11,37	11,805	11,625
03/10/2024	45.848	%	11,59	11,37	11,805	11,68
02/10/2024	72.689	%	12,10	11,97	12,34	12,70
01/10/2024	72.688	%	12,00	11,97	12,34	12,04
30/09/2024	104.397	%	12,37	11,67	12,53	12,05
27/09/2024	88.368	%	12,50	12,25	12,906	12,60