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 > >>
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
12/09/2025	13.164	0,22%	18,21	18,21	19,07	18,45
11/09/2025	10.357	4,69%	17,47	17,47	18,82	18,32
10/09/2025	5.492	-1,19%	17,53	17,33	17,74	17,50
09/09/2025	11.040	1,27%	17,57	17,13	18,15	17,68
08/09/2025	21.523	-2,52%	17,83	16,62	18,28	17,38
05/09/2025	5.312	-0,83%	18,03	17,53	18,67	17,83
04/09/2025	6.083	1,53%	17,62	17,38	18,17	17,98
03/09/2025	8.154	-1,12%	17,77	17,57	18,22	17,71
02/09/2025	9.211	-2,02%	17,98	17,76	18,46	17,91
29/08/2025	6.721	-1,98%	18,70	18,18	19,04	18,28
28/08/2025	3.085	-1,80%	19,03	18,57	19,085	18,65
27/08/2025	6.750	0,43%	18,62	18,62	19,2518	18,91
26/08/2025	4.885	3,60%	18,10	18,10	18,86	18,83
25/08/2025	7.034	-5,40%	18,88	17,9101	19,17	18,07
22/08/2025	19.990	2,97%	18,54	18,495	19,28	19,08
21/08/2025	3.400	-2,47%	18,75	18,46	19,16	18,53
20/08/2025	4.761	1,89%	18,48	18,3822	19,2084	19,00
19/08/2025	7.991	-0,87%	18,50	18,31	19,3846	18,50
18/08/2025	3.350	-2,89%	18,90	18,35	19,15	18,47
15/08/2025	8.841	-0,11%	19,19	18,39	19,365	19,02
14/08/2025	15.877	-7,71%	20,34	18,87	21,25	19,04
13/08/2025	13.834	0,00%	20,60	20,53	21,31	20,63
12/08/2025	14.062	1,93%	20,17	19,51	21,1199	20,63
11/08/2025	14.399	0,25%	19,90	19,78	21,46	20,24
08/08/2025	15.690	10,10%	18,50	18,025	21,00	19,90
07/08/2025	7.030	0,58%	18,26	17,2394	18,99	18,075
06/08/2025	10.268	-2,12%	18,36	17,97	18,36	17,97
05/08/2025	11.680	1,55%	18,10	17,81	18,42	18,36
04/08/2025	9.431	9,45%	17,045	15,82	18,24	18,08
01/08/2025	11.722	-4,24%	16,80	16,40	16,945	16,51
31/07/2025	20.689	-7,81%	18,49	17,15	18,97	17,23
30/07/2025	15.766	-2,96%	19,18	18,46	19,315	18,69
29/07/2025	9.177	-3,56%	20,65	19,20	20,84	19,25
28/07/2025	7.738	-3,15%	20,65	19,96	20,85	19,96
25/07/2025	9.175	-2,00%	21,49	20,47	21,50	20,61
24/07/2025	7.956	-2,86%	21,55	21,03	21,9629	21,03
23/07/2025	11.783	0,56%	21,77	21,38	22,00	21,65
22/07/2025	15.211	-0,55%	21,69	21,42	22,135	21,53
21/07/2025	14.658	-0,23%	21,69	21,56	22,25	21,65
18/07/2025	15.986	-1,81%	22,34	21,445	22,685	21,70
17/07/2025	25.148	-1,84%	21,61	21,175	22,74	22,10
16/07/2025	15.663	4,09%	22,25	20,78	22,62	22,515
15/07/2025	26.674	-2,13%	22,62	21,585	22,86	21,63
14/07/2025	25.799	-2,86%	22,62	21,7928	22,87	22,10
11/07/2025	44.578	1,20%	21,40	21,345	23,38	22,75