TravelZoo Inc (TZOOOTC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
88.063 |
%
|
12,98
|
12,25
|
12,906
|
12,36
|
| 25/09/2024 |
125.276 |
%
|
12,98
|
12,75
|
13,21
|
12,79
|
| 24/09/2024 |
138.677 |
%
|
13,26
|
12,8235
|
14,39
|
13,08
|
| 23/09/2024 |
138.143 |
%
|
14,39
|
12,8235
|
14,39
|
12,90
|
| 20/09/2024 |
83.086 |
%
|
14,10
|
14,07
|
14,46
|
14,15
|
| 19/09/2024 |
157.561 |
%
|
14,34
|
13,97
|
14,96
|
14,09
|
| 18/09/2024 |
76.176 |
%
|
14,34
|
14,50
|
15,00
|
14,70
|
| 17/09/2024 |
201.112 |
%
|
14,34
|
13,93
|
15,12
|
13,97
|
| 16/09/2024 |
201.109 |
%
|
15,11
|
13,93
|
15,12
|
14,32
|
| 13/09/2024 |
114.306 |
%
|
13,95
|
13,82
|
14,63
|
14,80
|
| 12/09/2024 |
114.141 |
%
|
13,95
|
13,82
|
14,63
|
14,61
|
| 11/09/2024 |
123.395 |
%
|
13,89
|
13,34
|
14,66
|
13,75
|
| 10/09/2024 |
110.054 |
%
|
13,22
|
12,721
|
13,975
|
13,87
|
| 09/09/2024 |
160.101 |
%
|
11,64
|
11,69
|
13,20
|
13,12
|
| 06/09/2024 |
68.515 |
%
|
11,15
|
11,12
|
11,56
|
11,44
|
| 05/09/2024 |
70.810 |
%
|
11,09
|
10,8012
|
11,16
|
11,13
|
| 04/09/2024 |
98.245 |
%
|
11,89
|
10,97
|
12,23
|
11,00
|
| 03/09/2024 |
98.214 |
%
|
11,89
|
10,97
|
12,23
|
10,99
|
| 30/08/2024 |
33.890 |
%
|
12,09
|
11,99
|
12,245
|
12,07
|
| 29/08/2024 |
44.487 |
%
|
11,77
|
11,85
|
12,38
|
11,89
|
| 28/08/2024 |
42.157 |
%
|
11,77
|
11,77
|
12,32
|
12,83
|
| 27/08/2024 |
67.923 |
%
|
11,77
|
11,745
|
12,11
|
11,87
|
| 26/08/2024 |
67.895 |
%
|
11,93
|
11,745
|
12,11
|
11,79
|
| 23/08/2024 |
75.601 |
%
|
12,21
|
11,84
|
12,47
|
12,00
|
| 22/08/2024 |
72.607 |
%
|
12,21
|
11,84
|
12,47
|
11,95
|
| 21/08/2024 |
49.515 |
%
|
12,30
|
11,92
|
12,4601
|
12,195
|
| 20/08/2024 |
117.038 |
%
|
12,30
|
11,80
|
12,37
|
12,33
|
| 19/08/2024 |
117.036 |
%
|
11,80
|
11,80
|
12,37
|
12,31
|
| 16/08/2024 |
88.345 |
%
|
11,11
|
11,70
|
12,105
|
11,905
|
| 15/08/2024 |
73.337 |
%
|
11,11
|
11,6301
|
12,00
|
11,86
|
| 14/08/2024 |
130.911 |
%
|
11,11
|
11,4401
|
11,83
|
11,61
|
| 13/08/2024 |
111.501 |
%
|
11,11
|
11,0699
|
11,62
|
11,40
|
| 12/08/2024 |
100.430 |
%
|
10,49
|
10,385
|
11,11
|
10,96
|
| 09/08/2024 |
196.576 |
%
|
10,49
|
9,58
|
10,64
|
10,74
|
| 08/08/2024 |
47.135 |
%
|
9,85
|
9,55
|
10,00
|
9,66
|
| 07/08/2024 |
44.926 |
%
|
9,57
|
9,55
|
10,00
|
9,705
|
| 06/08/2024 |
52.233 |
%
|
9,57
|
9,3077
|
9,76
|
9,35
|
| 05/08/2024 |
107.831 |
%
|
9,16
|
9,1707
|
9,63
|
9,52
|
| 02/08/2024 |
100.934 |
%
|
10,25
|
9,45
|
10,20
|
9,86
|
| 01/08/2024 |
62.545 |
%
|
10,25
|
10,15
|
10,45
|
10,03
|
| 31/07/2024 |
93.514 |
%
|
10,25
|
9,99
|
10,255
|
10,15
|
| 30/07/2024 |
93.514 |
%
|
10,05
|
9,99
|
10,255
|
10,15
|
| 26/07/2024 |
123.152 |
%
|
9,28
|
9,3697
|
10,12
|
10,05
|
| 25/07/2024 |
199.141 |
%
|
8,91
|
7,81
|
9,53
|
9,35
|
| 24/07/2024 |
51.905 |
%
|
8,91
|
8,66
|
9,00
|
8,71
|
| 23/07/2024 |
66.347 |
%
|
8,91
|
8,495
|
8,95
|
8,35
|
| 22/07/2024 |
55.157 |
%
|
8,56
|
8,495
|
8,95
|
8,90
|
| 19/07/2024 |
46.928 |
%
|
8,51
|
8,54
|
8,86
|
8,545
|
| 18/07/2024 |
46.923 |
%
|
8,64
|
8,54
|
8,86
|
8,545
|
| 17/07/2024 |
56.427 |
%
|
8,53
|
8,522
|
8,76
|
8,62
|
| 16/07/2024 |
77.462 |
%
|
8,31
|
8,31
|
8,67
|
8,53
|
| 15/07/2024 |
72.642 |
%
|
7,89
|
7,85
|
8,42
|
8,25
|
| 12/07/2024 |
30.277 |
%
|
7,59
|
7,44
|
7,65
|
7,52
|
| 11/07/2024 |
57.473 |
%
|
7,41
|
7,12
|
7,59
|
7,41
|
