TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	11 162	-0,86%	16,40	16,09	16,305	16,1302
21/11/2024	34 310	2,98%	16,09	15,64	16,305	16,27
20/11/2024	31 758	-2,17%	16,09	15,63	16,15	15,80
19/11/2024	29 935	0,12%	15,90	15,63	16,16	16,15
18/11/2024	41 532	0,88%	15,90	15,84	16,24	16,13
15/11/2024	53 134	1,52%	15,90	15,36	16,05	15,99
14/11/2024	67 809	-1,38%	15,75	15,01	16,04	15,75
13/11/2024	40 540	0,38%	15,99	15,43	16,7164	15,97
12/11/2024	57 599	-6,25%	16,97	15,77	17,115	15,91
11/11/2024	30 805	4,05%	16,54	16,17	17,3231	16,97
08/11/2024	79 359	-5,83%	17,63	15,775	17,19	16,31
07/11/2024	28 187	-2,26%	17,63	17,08	17,81	17,32
06/11/2024	56 665	-1,50%	18,98	17,53	18,93	17,72
05/11/2024	23 208	1,01%	18,00	17,78	18,30	17,99
04/11/2024	14 599	-2,21%	18,00	17,68	18,05	17,69
01/11/2024	20 767	-2,62%	19,83	18,00	18,8599	18,035
31/10/2024	32 092	-6,79%	19,83	18,50	19,97	18,521
30/10/2024	13 811	0,90%	19,50	19,61	20,13	19,725
29/10/2024	11 831	-0,36%	19,63	19,40	19,89	19,55
28/10/2024	14 800	2,03%	19,50	19,43	20,02	19,62
25/10/2024	7 587	-0,57%	19,50	19,19	19,75	19,22
24/10/2024	18 194	1,68%	19,16	18,835	19,315	19,33
23/10/2024	14 974	-1,25%	19,16	18,59	19,30	19,01
22/10/2024	13 562	-1,02%	18,75	19,19	19,715	19,35
21/10/2024	15 559	-0,86%	18,75	19,21	19,81	19,55
18/10/2024	15 122	0,97%	18,75	19,585	19,95	19,72
17/10/2024	41 867	3,98%	18,75	18,17	19,78	19,445
16/10/2024	34 692	-1,22%	18,84	18,62	19,005	18,70
15/10/2024	14 406	-2,72%	19,60	18,88	19,69	18,93
14/10/2024	17 761	-0,56%	19,60	19,09	19,6582	19,46
11/10/2024	16 336	4,10%	18,80	18,92	19,57	19,57
10/10/2024	18 946	-0,69%	18,80	18,34	18,99	18,80
09/10/2024	8 063	-2,76%	19,43	18,84	19,525	18,885
08/10/2024	15 468	0,52%	19,36	18,92	19,44	19,31
07/10/2024	12 638	-3,34%	19,53	19,14	19,81	19,10
04/10/2024	6 742	-0,25%	20,23	19,4883	19,99	19,77
03/10/2024	6 688	-0,60%	20,01	19,6953	20,025	19,89
02/10/2024	17 213	-0,20%	19,92	19,78	20,1685	20,01
01/10/2024	10 829	-4,02%	20,72	20,07	20,92	20,05
30/09/2024	31 148	-0,57%	21,32	20,715	21,59	20,89
27/09/2024	21 450	0,05%	21,32	20,93	21,70	21,01
26/09/2024	18 956	2,59%	22,11	20,58	21,285	21,00
25/09/2024	20 215	0,64%	22,11	19,90	20,53	20,47
24/09/2024	36 529	-3,14%	22,11	20,29	21,28	20,34
23/09/2024	20 142	-3,98%	22,11	21,00	21,87	21,00
20/09/2024	30 698	-0,59%	22,13	21,39	22,33	21,99
19/09/2024	16 586	-2,56%	23,00	21,77	23,01	22,12
18/09/2024	32 644	1,39%	22,20	21,97	22,85	22,70
17/09/2024	27 742	-2,61%	23,38	22,36	23,172	22,39
16/09/2024	9 898	-2,00%	23,57	22,68	23,51	22,99
13/09/2024	28 461	2,22%	23,00	22,56	23,62	23,46
12/09/2024	14 790	0,13%	23,00	22,52	23,00	22,95
11/09/2024	14 300	-3,29%	23,44	22,56	23,07	22,92
10/09/2024	36 277	8,77%	21,92	21,44	24,02	23,70
09/09/2024	19 459	6,35%	21,38	20,90	21,94	21,79
06/09/2024	17 310	-4,16%	21,38	20,285	21,25	20,49
05/09/2024	22 339	2,40%	21,10	20,98	21,88	21,38
04/09/2024	64 494	3,11%	20,04	19,94	21,7599	20,88
03/09/2024	25 719	-5,42%	21,26	20,00	21,03	20,25
02/09/2024	0	-1,15%	21,62	21,23	21,775	21,41
30/08/2024	21 033	-1,15%	21,62	21,23	21,775	21,41
29/08/2024	19 766	-0,69%	22,00	21,60	22,345	21,60
28/08/2024	14 244	-0,69%	23,61	21,42	21,95	21,75
27/08/2024	15 890	-7,83%	23,61	21,90	23,20	21,90
26/08/2024	17 944	6,89%	21,13	22,29	23,78	23,75
23/08/2024	25 764	6,47%	21,13	20,91	22,44	22,22
22/08/2024	7 743	-4,35%	21,91	20,82	21,74	20,87
21/08/2024	10 191	3,51%	21,39	21,14	21,87	21,82
20/08/2024	13 392	-1,87%	21,22	20,90	21,31	21,00
19/08/2024	15 778	2,49%	20,91	20,40	21,72	21,40
16/08/2024	21 209	-3,02%	21,42	20,29	21,795	20,88
15/08/2024	9 066	3,81%	21,37	20,78	21,54	21,53
14/08/2024	9 815	-4,36%	21,61	20,65	21,41	20,64
13/08/2024	13 146	1,03%	22,21	20,77	21,58	21,58
12/08/2024	23 190	-4,31%	22,21	21,33	22,48	21,33
09/08/2024	24 273	-4,66%	23,39	21,83	24,00	22,29
08/08/2024	8 870	-2,29%	24,52	23,385	24,205	23,45
07/08/2024	37 532	8,45%	22,62	22,62	24,26	24,00
06/08/2024	23 163	6,48%	25,18	21,35	22,53	22,105
05/08/2024	29 672	-10,32%	25,18	20,64	23,045	20,85
02/08/2024	17 841	-1,98%	25,18	22,55	23,71	23,25
01/08/2024	29 172	-5,76%	25,18	23,265	25,29	23,72
31/07/2024	32 799	-2,37%	25,92	24,77	26,11	25,17
30/07/2024	22 414	1,30%	25,45	25,45	26,445	25,78
29/07/2024	30 032	0,43%	24,95	24,27	25,56	25,45
26/07/2024	41 221	8,20%	22,46	23,14	25,59	25,34
25/07/2024	32 515	5,54%	22,46	21,99	23,92	23,42
24/07/2024	24 474	1,70%	21,61	21,585	22,36	22,19
23/07/2024	40 260	-1,09%	21,97	21,585	22,5625	21,82
22/07/2024	7 622	0,36%	21,66	21,54	22,00	22,06
19/07/2024	16 510	1,57%	21,66	21,66	22,13	21,98
18/07/2024	19 960	-3,52%	22,23	21,565	22,48	21,64
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