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 > >>
27/04/2026	629	-0,26%	16,77	16,57	17,77	16,57
24/04/2026	9.100	3,17%	16,17	16,07	17,10	16,95
23/04/2026	7.480	-2,14%	16,6607	16,19	16,67	16,43
22/04/2026	10.253	2,13%	16,36	16,2001	16,93	16,79
21/04/2026	31.099	-6,22%	17,24	16,175	18,20	16,44
20/04/2026	9.687	-0,57%	16,61	16,44	18,26	17,53
17/04/2026	14.631	3,95%	16,70	16,70	18,0799	17,63
16/04/2026	12.260	0,77%	16,76	16,02	17,29	16,96
15/04/2026	14.313	2,18%	16,4847	16,17	17,18	16,85
14/04/2026	15.161	2,81%	15,95	15,58	16,49	16,49
13/04/2026	50.614	4,43%	13,83	13,83	16,04	16,04
10/04/2026	30.626	-10,80%	17,09	15,18	17,43	15,36
09/04/2026	21.651	-2,38%	17,57	16,98	17,875	17,22
08/04/2026	13.456	-0,11%	18,09	17,46	18,26	17,63
07/04/2026	13.731	-0,45%	17,71	17,47	18,29	17,65
06/04/2026	11.606	-0,53%	17,63	17,535	18,34	17,73
02/04/2026	5.674	1,88%	17,12	17,12	18,05	17,825
01/04/2026	19.691	2,10%	17,46	16,805	17,52	17,52
31/03/2026	16.309	1,18%	17,20	16,67	17,51	17,16
30/03/2026	23.659	5,60%	16,18	16,02	17,08	16,96
27/03/2026	24.101	-1,78%	16,53	15,50	16,53	16,06
26/03/2026	24.387	0,31%	16,19	15,902	16,57	16,33
25/03/2026	22.880	1,12%	16,29	15,84	16,435	16,19
24/03/2026	20.866	-1,17%	15,91	15,85	16,345	16,01
23/03/2026	31.213	2,26%	16,30	15,83	16,765	16,20
20/03/2026	18.082	-1,54%	16,20	15,61	16,67	15,94
19/03/2026	22.839	3,25%	15,57	15,57	16,60	16,19
18/03/2026	25.848	-1,03%	15,67	15,39	16,37	15,68
17/03/2026	25.267	-0,87%	16,17	15,82	16,96	15,98
16/03/2026	15.628	2,28%	16,00	15,73	16,51	16,12
13/03/2026	33.100	2,24%	15,69	15,34	16,42	15,76
12/03/2026	32.444	-2,15%	15,58	15,19	16,11	15,415
11/03/2026	18.329	-1,40%	15,84	15,26	15,98	15,82
10/03/2026	31.695	-9,91%	17,67	15,90	18,1299	16,045
09/03/2026	24.993	1,13%	17,39	17,0301	18,3263	17,81
06/03/2026	20.561	0,62%	17,27	17,11	18,05	17,74
05/03/2026	28.654	0,39%	17,50	17,00	18,055	17,66
04/03/2026	48.394	-0,67%	18,21	17,46	18,225	17,77
03/03/2026	39.708	-2,40%	18,19	16,92	18,78	17,89
02/03/2026	15.890	1,24%	18,06	17,75	18,735	18,33
27/02/2026	10.956	2,01%	17,695	17,695	18,65	18,16
26/02/2026	24.973	-3,96%	18,71	17,81	18,9699	17,93
25/02/2026	12.025	0,97%	18,3957	18,27	18,97	18,67
24/02/2026	15.953	2,16%	18,25	17,86	18,78	18,49
23/02/2026	26.316	3,02%	17,58	17,58	18,525	18,10
20/02/2026	17.223	0,06%	16,43	16,43	18,72	17,57
19/02/2026	16.648	1,15%	17,03	16,93	17,99	17,56
18/02/2026	26.401	-3,40%	17,99	17,00	18,215	17,36
17/02/2026	11.391	-4,11%	18,64	17,06	18,908	17,97
13/02/2026	13.329	5,61%	18,00	18,00	20,02	18,74
12/02/2026	15.413	-4,65%	18,88	17,665	20,04	17,745
11/02/2026	19.556	-5,44%	19,87	18,59	20,10	18,61
10/02/2026	13.479	-1,21%	19,99	19,5248	20,67	19,66
09/02/2026	22.362	-7,49%	21,05	19,70	21,4807	19,90
06/02/2026	23.740	4,80%	20,77	20,77	21,81	21,51
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