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 > >>
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
10/07/2025	65.586	5,15%	21,16	20,66	22,67	22,48
09/07/2025	12.299	0,85%	20,70	20,53	21,48	21,38
08/07/2025	24.817	3,16%	20,15	20,15	21,38	21,20
07/07/2025	46.924	0,15%	20,15	20,00	20,66	20,55
04/07/2025	4.657	-0,24%	20,70	20,445	20,62	20,52
03/07/2025	4.657	-0,24%	20,02	19,63	20,70	20,52
02/07/2025	13.987	3,63%	19,49	19,49	20,67	20,57
01/07/2025	9.019	0,71%	19,51	19,22	20,095	19,85
30/06/2025	11.943	1,18%	19,51	19,3901	20,13	19,71
27/06/2025	22.876	-0,26%	19,70	19,21	19,99	19,48
26/06/2025	68.076	-0,92%	19,91	19,335	20,21	19,45
25/06/2025	28.587	-2,29%	20,25	19,63	20,55	19,63
24/06/2025	8.523	0,30%	19,94	19,7401	20,71	20,09
23/06/2025	10.545	1,37%	19,94	19,60	20,23	20,03
20/06/2025	37.615	-1,79%	20,28	19,54	20,64	19,76
19/06/2025	12.976	0,55%	19,90	19,76	20,14	20,12
18/06/2025	12.975	0,55%	20,02	19,73	21,69	20,12
17/06/2025	22.041	-1,09%	20,00	19,9603	21,69	20,01
16/06/2025	20.818	1,45%	20,00	19,8156	20,76	20,23
13/06/2025	16.261	-0,05%	19,67	19,4072	20,15	19,94
12/06/2025	5.962	0,23%	20,58	19,2261	20,88	19,95
11/06/2025	16.853	-1,97%	19,88	19,47	20,88	19,86
10/06/2025	16.580	2,32%	19,40	19,1931	20,84	20,26
09/06/2025	9.297	2,11%	19,40	19,08	19,89	19,80
06/06/2025	5.069	-0,92%	18,95	19,02	19,94	19,39
05/06/2025	14.815	2,41%	19,51	18,95	19,86	19,57
04/06/2025	9.435	-1,24%	19,80	18,86	19,9547	19,11
03/06/2025	11.465	-2,62%	19,23	19,28	19,99	19,35
02/06/2025	8.081	2,42%	19,24	19,22	20,03	19,87
30/05/2025	9.922	-0,71%	19,09	19,195	20,115	19,40
29/05/2025	9.068	2,99%	19,85	19,00	20,07	19,61
28/05/2025	16.073	-3,30%	18,77	18,77	20,05	19,04
27/05/2025	14.485	5,07%	18,77	18,77	20,06	19,69
23/05/2025	12.336	1,35%	18,46	18,24	18,90	18,75
22/05/2025	9.172	0,05%	18,87	18,24	19,37	18,50
21/05/2025	10.478	-3,75%	18,94	18,43	19,46	18,49
20/05/2025	8.890	0,63%	18,96	18,6078	19,37	19,21
19/05/2025	9.332	0,37%	18,96	18,88	19,48	19,09
16/05/2025	35.072	3,65%	17,45	17,35	19,14	19,02
15/05/2025	25.068	5,70%	17,34	17,19	18,395	18,35
14/05/2025	8.185	-0,29%	17,24	17,10	17,45	17,36
13/05/2025	12.688	0,99%	17,51	16,77	17,51	17,41
12/05/2025	19.871	1,41%	17,51	16,685	17,52	17,24
09/05/2025	34.689	-2,07%	16,25	16,25	17,78	17,00
08/05/2025	33.303	4,89%	16,35	16,13	17,73	17,36
07/05/2025	7.535	2,22%	16,02	15,55	16,555	16,55
06/05/2025	6.309	-0,06%	16,02	15,89	16,48	16,19
05/05/2025	7.672	0,56%	16,02	15,92	16,35	16,20
02/05/2025	4.758	0,63%	16,24	15,91	16,24	16,11
01/05/2025	9.773	-1,54%	16,23	15,91	16,635	16,01
30/04/2025	11.302	-0,85%	16,15	15,92	17,31	16,26
29/04/2025	10.242	1,42%	16,42	15,89	17,08	16,49
28/04/2025	8.957	-1,10%	16,42	15,92	16,52	16,26
25/04/2025	7.455	-3,07%	16,54	16,09	17,04	16,44
24/04/2025	8.248	2,02%	16,66	16,12	17,2199	16,96