BiG | O banco que entende os seus valores.

TuCows Inc Class A (TCX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	14.915	-2,64%	21,08	20,59	21,94	20,64
04/02/2026	22.648	-3,50%	22,20	21,20	23,50	21,20
03/02/2026	15.574	-2,31%	22,54	21,21	23,675	22,00
02/02/2026	19.553	2,03%	22,27	21,20	23,91	22,54
30/01/2026	19.941	-1,29%	22,78	21,58	23,578	22,22
29/01/2026	9.625	0,90%	22,28	21,765	22,911	22,51
28/01/2026	14.889	-7,16%	23,93	22,21	24,41	22,29
27/01/2026	12.967	1,05%	23,60	23,60	24,16	24,01
26/01/2026	20.043	-3,42%	24,57	23,605	24,735	23,76
23/01/2026	5.261	-0,49%	24,44	24,065	25,09	24,57
22/01/2026	12.036	-0,60%	25,32	24,36	25,32	24,69
21/01/2026	7.902	2,65%	24,19	23,81	24,87	24,83
20/01/2026	17.855	-2,67%	24,05	23,87	24,755	24,19
16/01/2026	10.951	0,94%	24,59	24,51	25,00	24,74
15/01/2026	18.626	-1,57%	24,73	24,075	24,845	24,51
14/01/2026	11.795	0,97%	24,65	24,145	24,98	24,90
13/01/2026	9.618	3,42%	23,78	23,61	25,00	24,66
12/01/2026	12.869	1,47%	23,50	22,77	24,00	23,845
09/01/2026	7.348	-0,51%	23,62	22,99	24,1984	23,50
08/01/2026	11.888	9,25%	21,47	21,47	23,87	23,62
07/01/2026	9.697	0,33%	21,62	21,13	21,94	21,62
06/01/2026	18.549	0,98%	21,27	20,95	22,13	21,55
05/01/2026	9.458	-3,13%	22,20	21,34	22,21	21,34
02/01/2026	13.005	-1,74%	22,42	21,54	22,69	22,03
31/12/2025	8.272	1,96%	21,78	21,78	22,72	22,42
30/12/2025	28.912	-0,45%	22,10	21,70	22,77	22,42
29/12/2025	8.092	-1,21%	22,15	21,515	22,3799	22,09
26/12/2025	11.513	-0,27%	22,25	21,49	22,80	22,36
24/12/2025	19.587	3,13%	21,63	21,35	22,81	22,42
23/12/2025	14.423	-4,36%	22,72	21,53	23,73	21,74
22/12/2025	20.166	-3,28%	23,50	22,60	24,245	22,73
19/12/2025	38.267	0,99%	23,16	22,92	24,35	23,50
18/12/2025	14.390	5,20%	22,41	22,1342	23,2725	23,27
17/12/2025	11.753	-3,67%	22,83	21,87	22,94	22,12
16/12/2025	10.611	2,19%	22,30	22,075	22,99	22,91
15/12/2025	10.473	2,00%	22,00	21,3523	22,55	22,42
12/12/2025	18.571	2,81%	21,33	21,21	22,07	21,98
11/12/2025	12.978	0,90%	21,31	21,026	21,68	21,38
10/12/2025	19.723	4,18%	20,26	20,25	21,48	21,19
09/12/2025	13.293	-1,50%	20,49	20,12	21,235	20,34
08/12/2025	18.094	-0,67%	20,80	20,285	21,72	20,65
05/12/2025	14.813	-5,93%	22,10	20,70	22,33	20,79
04/12/2025	18.211	1,84%	21,68	21,275	22,26	22,10
03/12/2025	15.478	4,88%	20,88	20,7415	21,76	21,70
02/12/2025	16.379	-3,59%	21,65	20,65	21,9904	20,69
01/12/2025	15.332	-0,97%	21,40	21,26	21,82	21,46
28/11/2025	8.875	0,42%	21,74	21,50	22,04	21,67
26/11/2025	19.423	-1,51%	21,91	21,38	22,03	21,58
25/11/2025	27.961	0,83%	21,91	21,36	22,12	21,91
24/11/2025	38.592	4,19%	20,94	20,89	22,625	21,73
21/11/2025	27.101	2,47%	20,29	20,21	21,0521	20,78
20/11/2025	36.210	-4,89%	21,17	19,85	21,525	20,28
19/11/2025	19.437	-1,00%	21,39	20,87	21,84	21,27
18/11/2025	46.723	6,83%	20,05	19,99	21,75	21,485
17/11/2025	6.357	-4,06%	20,49	19,80	20,76	20,05
14/11/2025	12.883	-1,01%	20,82	20,345	21,0599	20,69
13/11/2025	7.494	-1,73%	21,43	20,67	21,60	20,90
12/11/2025	11.621	-4,30%	22,27	20,831	22,27	21,38
11/11/2025	20.353	6,33%	21,16	21,16	22,85	22,34
10/11/2025	13.034	5,31%	20,00	20,00	21,01	21,01
07/11/2025	36.305	3,85%	20,08	19,48	21,98	19,95
06/11/2025	7.650	-1,65%	19,48	18,67	19,48	19,24
05/11/2025	15.790	3,91%	18,79	18,66	19,54	19,40
04/11/2025	10.201	-0,48%	18,74	18,4695	19,01	18,67
03/11/2025	10.090	-1,62%	19,45	18,52	19,45	18,86
31/10/2025	8.909	1,99%	18,46	18,11	19,17	19,16
30/10/2025	16.955	1,75%	18,09	18,07	18,74	18,59
29/10/2025	13.647	-1,99%	18,56	18,19	18,68	18,27
28/10/2025	11.730	0,00%	18,57	18,455	18,8999	18,64
27/10/2025	8.864	-1,32%	18,92	18,615	19,137	18,64
24/10/2025	5.793	0,64%	18,89	18,59	18,96	18,89
23/10/2025	7.945	0,16%	18,81	18,18	18,9408	18,77
22/10/2025	11.090	1,68%	18,36	18,14	18,74	18,74
21/10/2025	7.349	0,77%	18,15	18,09	18,4399	18,43
20/10/2025	8.633	0,77%	18,27	18,08	18,5799	18,29
17/10/2025	10.276	0,44%	18,05	18,03	18,43	18,15
16/10/2025	9.873	-1,68%	18,46	18,0447	18,87	18,07
15/10/2025	5.478	1,47%	18,44	18,34	18,6499	18,45
14/10/2025	6.008	1,54%	17,92	17,92	18,66	18,35
13/10/2025	11.738	0,00%	18,38	18,11	19,05	18,17
10/10/2025	7.318	-2,25%	18,70	18,11	19,1171	18,17
09/10/2025	8.059	-0,69%	18,83	18,71	19,11	18,71
08/10/2025	3.112	4,01%	18,31	18,025	18,99	18,84
07/10/2025	17.208	-0,71%	18,30	17,97	18,8112	18,19
06/10/2025	7.184	1,16%	18,13	18,08	18,48	18,32
03/10/2025	6.823	0,67%	17,95	17,75	18,25	18,11
02/10/2025	12.866	-1,86%	18,27	17,91	18,43	17,99
01/10/2025	4.086	-1,21%	18,50	17,81	18,74	18,33
30/09/2025	7.557	-0,94%	18,56	18,21	19,1899	18,555
29/09/2025	7.436	-1,94%	19,04	18,6345	19,42	18,72
26/09/2025	3.822	1,28%	18,77	18,70	19,08	19,04
25/09/2025	3.238	-0,37%	18,97	18,45	19,05	18,77
24/09/2025	9.810	0,11%	18,86	18,86	19,25	19,04
23/09/2025	14.722	1,50%	18,70	18,70	19,25	19,00
22/09/2025	5.549	0,00%	18,90	18,56	19,17	18,72
19/09/2025	17.458	0,00%	18,78	18,43	19,25	18,73
18/09/2025	9.275	1,79%	18,39	18,005	19,115	18,78
17/09/2025	11.954	-1,45%	18,47	18,19	18,98	18,39
16/09/2025	11.960	-0,70%	18,60	18,22	19,2399	18,59
15/09/2025	11.310	0,81%	18,55	18,47	19,012	18,60