TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	16.166	0,25%	19,42	19,6302	20,15	19,72
06/10/2023	17.726	-0,15%	19,52	19,33	20,29	19,67
05/10/2023	36.219	3,52%	19,50	18,25	19,80	19,70
04/10/2023	37.045	-1,04%	19,50	18,93	19,63	19,03
03/10/2023	17.348	-2,93%	20,14	19,03	19,92	19,23
02/10/2023	14.422	-2,94%	20,14	19,38	20,21	19,81
29/09/2023	15.067	2,10%	20,35	20,04	20,77	20,41
28/09/2023	16.836	4,61%	19,34	19,36	20,27	19,99
27/09/2023	14.651	-0,78%	19,34	18,92	19,49	19,11
26/09/2023	36.835	-0,82%	19,82	18,845	19,35	19,26
25/09/2023	27.428	-1,72%	19,82	19,00	20,10	19,42
22/09/2023	24.965	1,07%	19,47	19,10	20,16	19,76
21/09/2023	16.698	-0,56%	19,15	19,04	19,76	19,55
20/09/2023	26.393	-4,19%	20,38	19,435	20,45	19,66
19/09/2023	17.712	-8,23%	23,30	20,16	22,83	20,52
18/09/2023	14.538	-3,45%	22,86	22,36	23,30	22,36
15/09/2023	38.810	1,71%	22,86	21,93	23,36	23,16
14/09/2023	15.885	3,93%	20,98	21,81	22,85	22,77
13/09/2023	23.571	4,53%	20,98	20,97	22,73	21,91
12/09/2023	16.193	2,43%	20,27	20,27	21,05	21,05
11/09/2023	9.453	2,69%	20,29	19,79	20,795	20,64
08/09/2023	14.980	1,62%	21,62	19,41	20,27	20,10
07/09/2023	22.858	-2,51%	21,62	19,64	20,665	19,78
06/09/2023	28.284	-6,15%	23,81	19,39	21,425	20,29
05/09/2023	25.351	-11,79%	23,81	21,22	24,09	21,62
04/09/2023	20.556	3,64%	23,81	23,59	24,62	24,51
01/09/2023	20.556	3,64%	23,81	23,59	24,62	24,51
31/08/2023	35.139	-0,42%	23,90	23,48	24,4782	23,65
30/08/2023	14.400	-0,59%	23,93	23,635	24,17	23,75
29/08/2023	21.837	5,38%	22,83	22,74	23,89	23,89
28/08/2023	16.627	-0,31%	22,83	22,00	23,21	22,67
25/08/2023	35.485	-6,99%	23,36	22,59	24,60	22,76
24/08/2023	44.086	6,37%	23,36	22,56	24,60	24,56
23/08/2023	28.313	8,56%	21,45	21,43	23,13	23,09
22/08/2023	27.222	2,56%	20,93	20,765	21,63	21,27
21/08/2023	24.536	3,08%	20,16	19,55	20,83	20,74
18/08/2023	23.482	2,51%	19,08	19,04	20,4799	20,00
17/08/2023	57.499	-8,92%	21,45	18,92	21,45	19,51
16/08/2023	15.119	3,13%	20,89	20,60	21,65	21,42
15/08/2023	21.249	-0,67%	20,89	20,57	21,095	20,77
14/08/2023	11.731	2,10%	20,26	20,18	20,91	20,91
11/08/2023	14.971	-1,26%	20,26	20,10	20,87	20,44
10/08/2023	32.557	0,83%	20,68	20,18	20,98	20,70
09/08/2023	46.751	-2,93%	20,99	20,42	21,325	20,53
08/08/2023	34.299	-10,76%	22,99	21,01	22,685	20,91
07/08/2023	45.911	-2,74%	25,95	23,278	24,26	23,43
04/08/2023	25.054	-8,51%	25,95	23,75	26,305	24,09
03/08/2023	21.792	-2,45%	30,23	25,43	27,25	26,33
02/08/2023	33.076	-11,92%	30,23	26,50	30,44	27,04
01/08/2023	30.311	-0,62%	30,77	29,96	31,62	30,70
31/07/2023	19.087	7,00%	29,04	29,10	31,18	30,89
28/07/2023	17.731	0,52%	29,04	28,42	29,20	28,87
27/07/2023	18.610	0,00%	28,07	28,47	29,38	28,72
26/07/2023	16.056	1,24%	28,07	28,07	29,39	28,63
25/07/2023	16.454	-0,32%	28,41	27,905	28,555	28,28
24/07/2023	22.190	2,46%	27,69	27,24	28,90	28,37
21/07/2023	12.639	-1,60%	30,14	27,21	28,38	27,69
20/07/2023	14.083	-6,17%	30,14	27,63	29,3756	28,14
19/07/2023	25.665	-0,27%	30,14	29,64	30,80	29,99
18/07/2023	17.597	-1,35%	29,84	29,42	30,685	30,07
17/07/2023	19.010	2,08%	29,84	29,79	30,89	30,48
14/07/2023	15.279	-0,10%	29,87	29,61	30,26	29,86
13/07/2023	21.577	-0,03%	30,51	29,635	30,5175	29,89
12/07/2023	26.187	-0,66%	30,51	29,47	30,24	29,90
11/07/2023	21.385	2,00%	29,53	29,04	30,24	30,10
10/07/2023	31.308	-4,41%	30,84	29,2625	30,99	29,51
07/07/2023	72.277	3,31%	29,67	29,67	30,95	30,87
06/07/2023	42.455	3,86%	28,50	28,2701	29,92	29,88
05/07/2023	40.765	0,31%	28,50	28,44	29,1522	28,77
04/07/2023	20.448	3,39%	27,72	27,94	28,815	28,68
03/07/2023	20.448	3,39%	27,72	27,94	28,815	28,68
30/06/2023	37.987	3,59%	26,98	26,87	28,24	27,74
29/06/2023	25.708	6,44%	25,23	25,23	26,90	26,78
28/06/2023	125.558	0,28%	24,99	24,41	26,00	25,16
27/06/2023	51.183	0,00%	25,17	24,125	25,34	25,09
26/06/2023	51.491	-10,39%	27,92	24,7101	28,32	25,09
23/06/2023	110.481	0,14%	28,10	27,11	28,855	28,00
22/06/2023	32.389	-1,24%	30,82	27,11	28,44	27,96
21/06/2023	28.996	-8,32%	30,82	28,31	30,83	28,31
20/06/2023	54.731	-1,63%	31,49	30,81	32,97	30,88
19/06/2023	56.314	6,66%	29,91	29,58	31,39	31,39
16/06/2023	56.314	6,66%	29,91	29,58	31,39	31,39
15/06/2023	39.120	-1,77%	29,53	29,20	31,36	29,43
14/06/2023	31.687	-8,66%	32,92	29,87	32,95	29,96
13/06/2023	33.369	1,52%	32,69	32,48	33,44	32,80
12/06/2023	23.634	4,90%	31,10	30,94	32,7999	32,31
09/06/2023	25.162	0,26%	30,49	30,085	31,13	30,80
08/06/2023	25.641	0,99%	30,49	29,81	30,94	30,72
07/06/2023	39.582	-0,94%	30,97	29,76	31,64	30,42
06/06/2023	37.192	-0,33%	30,70	30,51	31,59	30,71
05/06/2023	27.398	-4,26%	31,90	30,81	31,85	30,81
02/06/2023	39.857	4,68%	30,82	31,04	32,195	32,18
01/06/2023	44.739	-1,16%	30,82	30,43	31,40	30,74
31/05/2023	35.251	2,12%	30,94	31,81	33,16	32,31
30/05/2023	35.251	2,12%	30,94	31,81	33,16	32,31
29/05/2023	44.653	1,84%	30,94	30,855	32,695	31,64
26/05/2023	44.653	1,84%	30,94	30,855	32,695	31,64
25/05/2023	30.330	4,23%	30,26	30,12	31,14	31,07
24/05/2023	29.077	-1,49%	30,05	29,01	30,05	29,81
23/05/2023	38.562	-0,95%	30,60	30,10	31,89	30,26