TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,61%	22,92	21,87	23,22	22,43
17/07/2024	42.028	-2,61%	22,92	21,87	23,22	22,43
16/07/2024	44.492	5,26%	22,11	21,90	23,14	23,03
15/07/2024	28.953	0,74%	21,92	21,35	22,18	21,88
12/07/2024	30.403	7,03%	20,26	19,64	22,10	21,61
11/07/2024	32.523	8,78%	19,08	18,76	20,28	20,19
10/07/2024	19.341	-0,16%	18,60	18,01	18,99	18,56
09/07/2024	27.665	1,47%	18,60	17,42	18,59	18,59
08/07/2024	23.025	-2,29%	18,60	18,22	18,76	18,32
05/07/2024	18.694	-1,38%	18,90	18,10	19,07	18,65
04/07/2024	12.354	0,32%	18,76	18,2445	19,28	18,91
03/07/2024	10.620	0,37%	18,76	18,2445	19,28	18,92
02/07/2024	13.779	-7,23%	20,40	18,82	20,20	18,85
01/07/2024	15.835	5,18%	17,99	19,10	20,39	20,32
28/06/2024	190.420	3,06%	17,99	17,88	19,22	19,20
27/06/2024	35.065	-4,98%	20,01	18,31	19,8125	18,62
26/06/2024	15.246	-3,66%	20,01	19,47	19,99	19,595
25/06/2024	14.765	0,54%	19,95	19,66	20,60	20,34
24/06/2024	12.599	5,15%	19,01	19,01	20,27	20,23
21/06/2024	26.788	-3,46%	19,89	19,15	20,02	19,24
20/06/2024	13.525	1,01%	20,65	19,061	20,00	19,93
19/06/2024	18.735	-4,18%	20,65	19,73	20,39	19,73
18/06/2024	10.478	-3,64%	20,65	19,75	20,39	19,84
17/06/2024	14.577	-1,11%	20,65	19,985	20,68	20,59
14/06/2024	16.134	-0,76%	20,65	20,135	21,07	20,89
13/06/2024	12.454	-1,73%	21,455	21,00	21,23	21,05
12/06/2024	26.539	10,19%	20,27	19,84	21,70	21,42
11/06/2024	31.619	-9,07%	21,12	19,17	21,00	19,44
10/06/2024	10.782	0,52%	21,16	20,82	21,41	21,38
07/06/2024	24.534	-3,05%	21,80	21,03	21,57	21,27
06/06/2024	15.730	-3,56%	22,43	21,88	22,645	21,94
05/06/2024	26.036	1,16%	22,43	22,42	22,87	22,75
04/06/2024	38.775	-2,09%	22,71	22,19	23,115	22,49
03/06/2024	51.103	1,37%	23,17	22,47	23,05	23,01
31/05/2024	98.065	-0,31%	23,04	22,40	23,045	22,70
30/05/2024	55.321	8,74%	20,00	21,08	22,94	22,77
29/05/2024	27.189	3,69%	20,00	20,045	21,10	21,09
28/05/2024	48.186	1,80%	20,00	19,40	20,62	20,34
27/05/2024	0	-0,94%	20,31	19,83	20,46	19,98
24/05/2024	17.859	-0,94%	20,31	19,83	20,46	19,98
23/05/2024	35.233	4,89%	19,26	19,24	20,55	20,17
22/05/2024	14.192	1,64%	18,81	18,80	19,45	19,23
21/05/2024	12.229	-0,32%	18,93	18,32	18,93	18,92
20/05/2024	11.546	0,05%	18,73	18,785	19,185	18,98
17/05/2024	9.126	0,53%	19,05	18,42	19,05	18,97
16/05/2024	14.321	-2,68%	19,32	18,78	19,44	18,87
15/05/2024	27.189	-3,77%	20,25	19,045	20,21	19,39
14/05/2024	22.180	12,38%	18,40	18,40	20,4899	20,25
13/05/2024	21.927	-0,52%	18,25	17,57	18,37	18,02
10/05/2024	52.644	-6,86%	19,30	17,25	19,365	18,115
09/05/2024	36.509	11,98%	17,60	17,53	19,56	19,45
08/05/2024	28.647	-2,25%	17,60	17,30	17,65	17,37
07/05/2024	13.824	-2,31%	18,37	17,77	18,37	17,77
06/05/2024	17.173	-0,76%	18,44	17,93	18,47	18,19
03/05/2024	18.237	-2,34%	19,07	18,30	19,84	18,33
02/05/2024	17.531	3,99%	18,31	18,03	18,80	18,77
01/05/2024	13.450	1,70%	17,76	17,66	18,40	17,97
30/04/2024	21.778	-1,95%	17,49	17,50	17,78	17,60
29/04/2024	5.232	0,00%	17,49	17,84	18,31	17,95
26/04/2024	11.056	0,62%	17,49	17,89	18,17	17,95
25/04/2024	16.593	-0,45%	17,49	17,42	17,94	17,84
24/04/2024	21.092	1,82%	17,49	17,385	18,01	17,92
23/04/2024	11.829	-0,11%	17,49	17,50	18,03	17,60
22/04/2024	19.728	-0,11%	17,60	17,48	18,10	17,49
19/04/2024	19.550	0,23%	17,35	17,30	17,845	17,51
18/04/2024	20.667	-0,17%	17,28	17,25	17,50	17,47
17/04/2024	20.266	-5,05%	17,88	17,29	18,36	17,50
16/04/2024	17.387	3,54%	17,88	17,86	18,6585	18,43
15/04/2024	23.983	-1,17%	17,50	17,72	18,03	17,80
12/04/2024	18.611	2,50%	17,50	17,50	18,59	18,01
11/04/2024	15.454	0,29%	18,49	17,29	17,82	17,57
10/04/2024	29.580	-3,10%	18,49	17,435	17,79	17,52
09/04/2024	15.691	1,52%	18,49	17,895	18,24	18,08
08/04/2024	20.620	-0,78%	18,49	17,37	18,04	17,81
05/04/2024	26.841	1,36%	18,49	17,663	18,02	17,94
04/04/2024	19.495	-2,48%	18,49	17,61	18,79	17,70
03/04/2024	8.117	1,40%	17,70	18,05	18,64	18,15
02/04/2024	32.497	-3,14%	18,13	17,39	18,1499	17,90
01/04/2024	22.751	-0,43%	18,69	18,20	18,77	18,48
28/03/2024	11.116	-0,22%	17,91	18,50	18,94	18,51
27/03/2024	20.885	3,81%	17,91	17,86	18,63	18,55
26/03/2024	20.531	1,30%	17,67	17,52	18,05	17,87
25/03/2024	29.313	-3,45%	18,26	17,54	18,32	17,64
22/03/2024	24.278	-1,24%	18,50	17,76	18,56	18,27
21/03/2024	28.556	0,22%	18,44	18,20	18,78	18,51
20/03/2024	27.487	2,50%	17,94	17,68	18,51	18,47
19/03/2024	19.329	1,52%	17,46	17,48	18,15	18,00
18/03/2024	32.660	-1,06%	17,82	17,50	18,085	17,73
15/03/2024	33.841	-0,39%	17,82	17,67	18,23	17,92
14/03/2024	36.952	0,06%	17,95	17,755	18,43	18,05
13/03/2024	23.220	-3,32%	18,47	18,00	18,82	18,04
12/03/2024	43.193	0,32%	18,58	18,48	18,725	18,66
11/03/2024	41.013	-1,54%	18,58	18,40	19,01	18,60
08/03/2024	25.812	0,53%	18,95	18,675	19,35	18,89
07/03/2024	23.049	0,75%	18,67	18,59	19,01	18,79
06/03/2024	64.051	3,44%	18,14	17,20	18,65	18,65
05/03/2024	73.533	-2,28%	18,03	17,59	18,10	18,04
04/03/2024	38.672	-0,75%	18,80	17,69	18,76	18,46
01/03/2024	11.422	-1,59%	18,80	18,23	18,88	18,60
29/02/2024	36.458	-0,47%	18,31	18,69	19,35	18,90