Tremor International Ltd ADR (TRMR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20-09-2023 |
47.372 |
1,38%
|
3,65
|
3,59
|
3,8275
|
3,67
|
19-09-2023 |
226.610 |
-0,55%
|
3,65
|
3,57
|
3,67
|
3,65
|
18-09-2023 |
48.105 |
-4,18%
|
3,78
|
3,59
|
3,78
|
3,67
|
15-09-2023 |
138.434 |
3,78%
|
3,81
|
3,62
|
3,90
|
3,84
|
14-09-2023 |
148.802 |
3,43%
|
3,76
|
3,62
|
3,61
|
3,651
|
13-09-2023 |
164.069 |
-1,67%
|
3,76
|
3,46
|
3,61
|
3,53
|
12-09-2023 |
233.323 |
-0,55%
|
3,76
|
3,48
|
3,64
|
3,59
|
11-09-2023 |
145.592 |
-1,90%
|
3,76
|
3,54
|
3,70
|
3,61
|
08-09-2023 |
564.935 |
-3,41%
|
3,76
|
3,64
|
3,815
|
3,68
|
07-09-2023 |
115.969 |
-0,52%
|
3,85
|
3,67
|
3,83
|
3,81
|
06-09-2023 |
193.180 |
-1,80%
|
3,85
|
3,79
|
3,88
|
3,83
|
05-09-2023 |
112.787 |
1,04%
|
3,95
|
3,80
|
3,9662
|
3,90
|
04-09-2023 |
137.919 |
2,39%
|
3,95
|
3,75
|
3,92
|
3,86
|
01-09-2023 |
137.919 |
2,39%
|
3,95
|
3,75
|
3,92
|
3,86
|
31-08-2023 |
460.121 |
-3,33%
|
3,95
|
3,68
|
3,84
|
3,77
|
30-08-2023 |
74.541 |
-1,76%
|
3,95
|
3,87
|
4,00
|
3,90
|
29-08-2023 |
147.206 |
-0,25%
|
4,11
|
3,93
|
4,13
|
3,94
|
28-08-2023 |
31.553 |
-0,75%
|
3,96
|
3,9102
|
4,0301
|
3,95
|
25-08-2023 |
98.577 |
2,05%
|
3,94
|
3,85
|
4,00
|
3,98
|
24-08-2023 |
279.429 |
-4,41%
|
4,28
|
3,86
|
4,28
|
3,90
|
23-08-2023 |
306.349 |
-1,92%
|
4,33
|
3,98
|
4,15
|
4,08
|
22-08-2023 |
236.484 |
-4,81%
|
4,33
|
4,01
|
4,3597
|
4,16
|
21-08-2023 |
250.001 |
6,59%
|
4,25
|
4,07
|
4,38
|
4,37
|
18-08-2023 |
269.514 |
-5,75%
|
4,37
|
4,29
|
4,20
|
4,10
|
17-08-2023 |
532.448 |
-30,59%
|
4,37
|
4,29
|
4,5599
|
4,345
|
16-08-2023 |
31.350 |
1,45%
|
6,31
|
6,22
|
6,62
|
6,28
|
15-08-2023 |
13.682 |
-2,04%
|
6,31
|
6,195
|
6,36
|
6,25
|
14-08-2023 |
14.334 |
1,59%
|
6,36
|
6,17
|
6,3984
|
6,38
|
11-08-2023 |
25.798 |
-1,57%
|
6,36
|
6,28
|
6,48
|
6,28
|
10-08-2023 |
62.914 |
-7,80%
|
6,80
|
6,30
|
6,8369
|
6,38
|
09-08-2023 |
45.615 |
-3,89%
|
7,10
|
6,89
|
7,25
|
6,92
|
08-08-2023 |
40.146 |
-1,64%
|
7,42
|
7,02
|
7,3799
|
7,20
|
07-08-2023 |
4.086 |
-0,68%
|
7,42
|
7,3401
|
7,41
|
7,32
|
04-08-2023 |
12.515 |
-1,73%
|
7,56
|
7,27
|
7,54
|
7,37
|
03-08-2023 |
3.689 |
-0,27%
|
7,44
|
7,41
|
7,50
|
7,50
|
02-08-2023 |
10.666 |
-1,45%
|
7,42
|
7,3963
|
7,515
|
7,48
|
01-08-2023 |
17.101 |
-1,19%
|
7,42
|
7,415
|
7,675
|
7,47
|
31-07-2023 |
28.448 |
2,82%
|
7,42
|
7,36
|
7,75
|
7,67
|
28-07-2023 |
14.901 |
0,13%
|
7,35
|
7,36
|
7,57
|
7,46
|
27-07-2023 |
10.582 |
3,76%
|
7,35
|
7,36
|
7,53
|
7,45
|
26-07-2023 |
29.778 |
-3,24%
|
7,36
|
7,18
|
7,40
|
7,18
|
25-07-2023 |
19.396 |
-1,21%
|
7,44
|
7,1891
|
7,495
|
7,36
|
24-07-2023 |
37.426 |
-0,80%
|
7,47
|
7,41
|
7,55
|
7,45
|
21-07-2023 |
25.362 |
0,67%
|
7,38
|
7,285
|
7,55
|
7,51
|
20-07-2023 |
14.047 |
-2,61%
|
7,43
|
7,43
|
7,56
|
7,47
|
19-07-2023 |
12.821 |
0,00%
|
7,69
|
7,505
|
7,67
|
7,67
|
18-07-2023 |
18.347 |
-1,03%
|
7,69
|
7,61
|
7,71
|
7,67
|
17-07-2023 |
14.349 |
2,38%
|
7,56
|
7,56
|
7,75
|
7,75
|
14-07-2023 |
32.180 |
-1,30%
|
7,65
|
7,45
|
7,75
|
7,57
|
13-07-2023 |
15.658 |
0,92%
|
7,62
|
7,51
|
7,765
|
7,67
|
12-07-2023 |
20.570 |
3,96%
|
7,49
|
7,37
|
7,60
|
7,61
|
11-07-2023 |
16.195 |
0,41%
|
7,33
|
7,25
|
7,35
|
7,32
|
10-07-2023 |
22.500 |
2,10%
|
7,24
|
7,24
|
7,33
|
7,29
|
07-07-2023 |
13.388 |
0,85%
|
7,09
|
7,03
|
7,24
|
7,14
|
06-07-2023 |
14.910 |
1,14%
|
7,13
|
6,91
|
7,13
|
7,08
|
05-07-2023 |
18.253 |
-1,41%
|
7,24
|
7,00
|
7,31
|
7,00
|
04-07-2023 |
9.349 |
-1,39%
|
7,13
|
7,10
|
7,21
|
7,10
|
03-07-2023 |
9.349 |
-1,39%
|
7,13
|
7,10
|
7,21
|
7,10
|
30-06-2023 |
11.710 |
3,00%
|
7,14
|
7,09
|
7,23
|
7,20
|
29-06-2023 |
18.531 |
-0,42%
|
7,05
|
6,97
|
7,25
|
7,08
|
28-06-2023 |
9.665 |
0,57%
|
7,00
|
7,00
|
7,14
|
7,11
|
27-06-2023 |
23.934 |
3,51%
|
6,85
|
6,85
|
7,07
|
7,07
|
26-06-2023 |
13.232 |
-0,58%
|
6,82
|
6,785
|
7,01
|
6,83
|
23-06-2023 |
18.194 |
-2,42%
|
6,92
|
6,7941
|
6,97
|
6,87
|
22-06-2023 |
69.102 |
-0,14%
|
7,27
|
6,82
|
7,27
|
7,04
|
21-06-2023 |
22.658 |
-2,62%
|
7,24
|
6,97
|
7,24
|
7,05
|
20-06-2023 |
20.124 |
1,97%
|
7,24
|
7,16
|
7,34
|
7,24
|
19-06-2023 |
64.703 |
1,87%
|
7,19
|
7,04
|
7,33
|
7,10
|
16-06-2023 |
64.703 |
1,87%
|
7,19
|
7,04
|
7,33
|
7,10
|
15-06-2023 |
48.552 |
-0,29%
|
6,99
|
6,95
|
7,13
|
6,97
|
14-06-2023 |
27.108 |
-2,10%
|
7,08
|
6,902
|
7,14
|
6,99
|
13-06-2023 |
44.784 |
-2,46%
|
7,31
|
7,00
|
7,32
|
7,14
|
12-06-2023 |
25.560 |
0,55%
|
7,26
|
7,1725
|
7,38
|
7,32
|
09-06-2023 |
45.863 |
2,83%
|
7,07
|
7,0702
|
7,38
|
7,28
|
08-06-2023 |
15.590 |
1,14%
|
7,07
|
6,9625
|
7,08
|
7,08
|
07-06-2023 |
40.887 |
-3,85%
|
7,20
|
6,86
|
7,3003
|
7,00
|
06-06-2023 |
38.379 |
4,45%
|
7,12
|
7,081
|
7,35
|
7,28
|
05-06-2023 |
31.039 |
0,29%
|
7,06
|
6,90
|
7,12
|
6,97
|
02-06-2023 |
26.737 |
0,43%
|
7,00
|
6,825
|
7,00
|
6,95
|
01-06-2023 |
47.835 |
0,58%
|
7,12
|
6,70
|
6,99
|
6,92
|
31-05-2023 |
79.445 |
12,25%
|
6,65
|
6,3607
|
6,98
|
6,88
|
30-05-2023 |
79.445 |
12,25%
|
6,65
|
6,3607
|
6,98
|
6,78
|
29-05-2023 |
27.160 |
0,84%
|
6,20
|
5,95
|
6,28
|
6,04
|
26-05-2023 |
27.160 |
0,84%
|
6,20
|
5,95
|
6,28
|
6,04
|
25-05-2023 |
30.455 |
-2,76%
|
6,23
|
5,86
|
6,25
|
5,99
|
24-05-2023 |
15.670 |
-3,75%
|
6,36
|
5,9318
|
6,36
|
6,16
|
23-05-2023 |
117.682 |
1,59%
|
6,36
|
6,25
|
6,5099
|
6,40
|
22-05-2023 |
95.394 |
7,51%
|
6,09
|
5,93
|
6,36
|
6,30
|
19-05-2023 |
89.822 |
1,21%
|
6,02
|
5,78
|
6,05
|
5,86
|
18-05-2023 |
36.606 |
5,66%
|
5,93
|
5,635
|
5,93
|
5,79
|
17-05-2023 |
22.843 |
2,05%
|
5,40
|
5,35
|
5,57
|
5,48
|
16-05-2023 |
10.522 |
-2,36%
|
5,46
|
5,42
|
5,62
|
5,37
|
15-05-2023 |
23.512 |
2,04%
|
5,41
|
5,3901
|
5,57
|
5,50
|
12-05-2023 |
44.989 |
-2,71%
|
5,46
|
5,25
|
5,5028
|
5,39
|
11-05-2023 |
39.422 |
2,21%
|
5,43
|
5,36
|
5,57
|
5,54
|
10-05-2023 |
23.017 |
-4,07%
|
5,51
|
5,36
|
5,8399
|
5,42
|
09-05-2023 |
57.298 |
5,41%
|
5,51
|
5,51
|
5,70
|
5,65
|
08-05-2023 |
6.809 |
-0,74%
|
5,39
|
5,3053
|
5,39
|
5,36
|
05-05-2023 |
17.096 |
3,25%
|
5,34
|
5,20
|
5,44
|
5,40
|
04-05-2023 |
30.817 |
-0,95%
|
5,28
|
5,20
|
5,3259
|
5,23
|