TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	26.082	1,12%	18,31	18,75	19,18	18,99
27/02/2024	36.983	0,16%	18,48	18,01	19,2206	18,68
26/02/2024	61.288	-8,98%	20,00	18,24	20,4862	18,65
23/02/2024	29.858	-4,03%	21,90	20,32	21,90	20,49
22/02/2024	11.684	-1,70%	21,82	20,83	21,65	21,35
21/02/2024	13.066	-1,18%	21,82	21,45	22,3225	21,72
20/02/2024	10.351	0,64%	22,40	21,55	22,115	21,98
19/02/2024	12.700	-2,11%	22,40	21,77	22,88	21,84
16/02/2024	12.700	-2,11%	22,40	21,77	22,88	21,84
15/02/2024	19.712	5,63%	21,49	20,94	22,31	22,31
14/02/2024	7.302	4,60%	20,51	20,45	21,195	21,14
13/02/2024	14.651	-9,21%	22,30	20,005	21,94	20,21
12/02/2024	16.788	-0,45%	22,30	21,92	22,69	22,26
09/02/2024	15.644	0,99%	21,98	21,91	22,78	22,36
08/02/2024	5.318	-0,32%	21,70	21,70	22,702	21,91
07/02/2024	40.129	3,05%	21,50	21,41	22,34	21,98
06/02/2024	15.167	0,47%	21,02	20,72	23,05	21,33
05/02/2024	8.674	-8,11%	22,77	21,15	23,05	21,41
02/02/2024	5.577	-0,13%	23,29	23,05	24,085	23,29
01/02/2024	6.279	0,87%	23,29	22,62	23,95	23,32
31/01/2024	11.277	-5,59%	24,55	23,12	24,66	23,12
30/01/2024	4.438	-0,16%	24,12	24,06	24,90	24,49
29/01/2024	8.373	4,29%	23,56	23,43	24,54	24,53
26/01/2024	8.792	3,20%	23,17	22,52	23,72	23,52
25/01/2024	2.685	-1,13%	23,75	22,80	23,75	22,79
24/01/2024	9.664	-3,64%	24,47	22,96	24,52	23,05
23/01/2024	9.461	0,50%	24,09	23,09	24,09	23,92
22/01/2024	10.354	5,45%	22,75	22,74	24,01	23,80
19/01/2024	8.153	0,62%	22,69	22,24	23,05	22,57
18/01/2024	8.093	0,36%	22,30	22,1537	22,88	22,43
17/01/2024	15.524	4,24%	20,81	20,73	22,38	22,35
16/01/2024	14.291	-2,63%	21,58	21,13	21,56	21,44
15/01/2024	20.309	2,04%	21,84	21,86	23,45	22,02
12/01/2024	20.309	2,04%	21,84	21,86	23,45	22,02
11/01/2024	7.152	-3,53%	21,84	21,31	23,065	21,59
10/01/2024	18.101	1,08%	21,84	21,41	24,02	22,38
09/01/2024	10.894	-7,36%	23,41	22,09	23,34	22,14
08/01/2024	8.882	0,38%	24,08	23,47	24,115	23,90
05/01/2024	32.418	-1,73%	24,08	23,1501	24,765	23,81
04/01/2024	32.511	1,76%	23,80	23,3978	25,14	24,23
03/01/2024	20.089	-6,37%	27,15	23,66	25,18	23,81
02/01/2024	17.875	-5,82%	27,15	25,2388	27,15	25,43
29/12/2023	28.091	-3,40%	27,56	26,73	28,37	27,00
28/12/2023	12.637	2,08%	27,35	26,0656	28,66	27,95
27/12/2023	12.847	9,12%	25,73	25,64	27,40	27,75
26/12/2023	6.753	0,83%	25,24	24,60	25,69	25,43
22/12/2023	17.498	5,17%	24,02	23,875	25,44	25,22
21/12/2023	17.979	0,55%	24,01	23,515	25,075	23,98
20/12/2023	30.065	-2,81%	24,10	23,68	25,00	23,85
19/12/2023	16.652	0,78%	24,10	23,81	25,12	24,54
18/12/2023	11.573	-3,03%	24,10	23,86	25,19	24,35
15/12/2023	15.335	-2,49%	24,10	24,47	25,63	25,10
14/12/2023	30.299	3,54%	24,10	25,12	26,35	25,74
13/12/2023	33.694	3,75%	24,10	23,33	24,94	24,795
12/12/2023	5.948	-0,67%	24,60	23,55	24,14	23,90
11/12/2023	12.727	1,26%	24,60	23,44	24,46	24,11
08/12/2023	25.317	-3,21%	24,60	23,54	24,63	23,81
07/12/2023	19.010	5,22%	23,44	23,69	24,60	24,60
06/12/2023	19.958	0,30%	23,44	23,10	24,44	23,38
05/12/2023	12.102	2,24%	21,30	22,47	23,515	23,31
04/12/2023	16.148	2,11%	21,30	22,18	22,99	22,80
01/12/2023	23.594	5,28%	21,30	21,54	22,57	22,33
30/11/2023	22.859	-1,53%	21,76	20,96	21,465	21,21
29/11/2023	18.774	-1,60%	22,20	21,22	22,67	21,54
28/11/2023	21.453	3,40%	20,81	20,81	22,33	21,89
27/11/2023	18.259	3,52%	20,25	20,40	21,46	21,17
24/11/2023	4.555	-2,48%	20,78	20,355	21,005	20,45
23/11/2023	17.468	0,43%	21,12	20,83	21,31	20,97
22/11/2023	17.466	0,43%	21,12	20,83	21,31	20,97
21/11/2023	16.553	-2,16%	21,03	20,49	21,145	20,88
20/11/2023	21.280	1,28%	21,08	21,09	21,67	21,34
17/11/2023	17.018	0,86%	21,14	20,81	21,29	21,07
16/11/2023	16.570	-1,09%	21,16	20,615	21,16	20,89
15/11/2023	29.407	3,02%	20,37	20,50	21,56	21,12
14/11/2023	40.315	1,64%	21,00	19,90	21,405	20,50
13/11/2023	23.203	5,16%	19,03	18,80	20,32	20,17
10/11/2023	18.421	0,89%	19,89	19,01	19,89	19,18
09/11/2023	18.591	-1,55%	19,80	18,70	19,825	19,01
08/11/2023	17.457	-2,97%	19,64	18,69	19,825	19,31
07/11/2023	19.243	-1,19%	19,64	19,4601	20,125	19,90
06/11/2023	42.923	3,57%	19,76	19,02	21,20	20,14
03/11/2023	53.897	18,06%	16,92	16,83	19,48	19,445
02/11/2023	28.523	4,64%	15,81	15,80	16,51	16,47
01/11/2023	40.729	-6,81%	16,93	15,65	17,09	15,74
31/10/2023	31.299	0,42%	16,76	16,66	17,25	16,89
30/10/2023	18.833	0,78%	17,37	16,22	16,99	16,82
27/10/2023	19.585	-3,23%	17,37	16,24	17,16	16,79
26/10/2023	45.065	-3,83%	18,81	17,05	18,99	17,35
25/10/2023	30.987	-5,80%	18,81	17,85	18,99	18,04
24/10/2023	27.165	-1,74%	19,60	18,60	19,935	19,15
23/10/2023	23.193	2,36%	19,23	19,01	19,76	19,49
20/10/2023	42.761	-5,98%	20,33	18,87	20,72	19,04
19/10/2023	30.278	1,00%	20,22	19,91	21,00	20,25
18/10/2023	25.766	-2,67%	20,23	19,64	20,705	20,05
17/10/2023	31.777	-0,77%	20,25	19,865	21,30	20,60
16/10/2023	15.204	2,82%	20,17	20,25	21,04	20,76
13/10/2023	19.795	0,25%	20,17	19,62	20,42	20,19
12/10/2023	18.178	-2,14%	20,55	19,9233	20,465	20,14
11/10/2023	22.161	-2,46%	21,06	19,89	20,80	20,58
10/10/2023	12.351	6,97%	19,42	20,87	21,56	21,095