TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	34.967	-0,49%	30,40	30,09	31,33	30,55
19/05/2023	46.453	-0,20%	31,42	30,09	31,39	30,70
18/05/2023	84.317	6,73%	28,88	28,36	31,10	30,76
17/05/2023	70.955	8,06%	26,81	26,81	28,90	28,82
16/05/2023	71.840	0,04%	26,62	24,90	26,74	26,67
15/05/2023	53.702	8,99%	24,43	24,43	26,96	26,66
12/05/2023	109.595	-6,64%	26,14	24,29	26,37	24,46
11/05/2023	223.397	-4,10%	27,67	26,00	31,40	26,20
10/05/2023	413.216	13,55%	24,25	17,66	32,21	27,32
09/05/2023	397.015	-10,39%	26,51	17,66	26,51	24,06
08/05/2023	79.236	-2,04%	27,45	26,30	27,94	26,85
05/05/2023	141.983	20,33%	23,59	23,2925	28,80	27,41
04/05/2023	27.754	1,65%	22,29	22,38	23,11	22,78
03/05/2023	38.812	1,36%	22,14	21,90	23,81	22,41
02/05/2023	46.380	2,31%	21,66	20,81	22,345	22,11
01/05/2023	35.404	-3,48%	22,40	20,64	22,49	21,61
28/04/2023	29.876	-4,89%	23,56	22,31	23,72	22,39
27/04/2023	40.731	4,30%	22,62	22,53	23,95	23,54
26/04/2023	49.916	2,08%	22,32	21,15	22,69	22,57
25/04/2023	36.283	0,36%	21,90	21,70	23,09	22,11
24/04/2023	33.221	-0,77%	22,19	21,13	22,75	22,03
21/04/2023	76.435	6,58%	20,80	20,755	22,41	22,20
20/04/2023	26.913	1,66%	20,37	19,835	20,90	20,83
19/04/2023	40.753	-0,15%	20,32	20,00	21,16	20,49
18/04/2023	31.442	6,38%	19,45	19,30	20,63	20,52
17/04/2023	27.777	0,89%	19,03	18,61	19,40	19,29
14/04/2023	74.002	-2,65%	19,59	18,67	19,59	19,12
13/04/2023	44.732	7,68%	18,28	18,29	20,10	19,64
12/04/2023	43.053	1,05%	18,14	18,00	18,36	18,24
11/04/2023	43.309	4,46%	17,30	17,22	18,15	18,05
10/04/2023	43.341	1,05%	17,00	16,97	17,86	17,28
06/04/2023	59.441	1,85%	16,57	16,465	17,14	17,10
05/04/2023	46.109	-1,35%	17,04	16,50	17,04	16,79
04/04/2023	97.703	-4,92%	17,90	16,06	17,90	17,02
03/04/2023	67.053	-7,97%	19,23	17,75	19,64	17,90
31/03/2023	79.729	3,90%	18,69	18,475	19,49	19,45
30/03/2023	91.384	-3,36%	19,52	18,00	19,72	18,72
29/03/2023	78.443	-7,54%	20,98	19,05	21,12	19,37
28/03/2023	45.262	-10,32%	23,26	20,79	23,26	20,95
27/03/2023	44.497	-5,77%	24,87	23,23	24,99	23,36
24/03/2023	27.724	1,85%	24,31	24,31	25,55	24,79
23/03/2023	33.595	4,64%	23,41	23,41	24,43	24,34
22/03/2023	29.534	-0,09%	23,29	23,13	24,27	23,26
21/03/2023	29.699	4,11%	22,62	22,18	23,38	23,28
20/03/2023	46.823	-2,14%	22,97	22,18	22,97	22,36
17/03/2023	64.370	-4,23%	23,68	22,85	23,93	22,85
16/03/2023	40.220	-1,08%	23,96	23,73	25,02	23,86
15/03/2023	40.075	6,44%	22,25	22,035	24,15	24,12
14/03/2023	65.593	-2,16%	23,57	22,30	23,52	22,66
13/03/2023	46.619	2,71%	22,27	22,11	23,52	23,16
10/03/2023	49.403	-2,68%	23,05	22,19	23,05	22,55
09/03/2023	33.054	-1,53%	23,34	22,72	23,70	23,17
08/03/2023	22.582	4,44%	22,63	22,35	23,59	23,53
07/03/2023	28.351	-2,34%	23,14	22,22	23,305	22,53
06/03/2023	48.244	-3,47%	23,76	22,98	24,35	23,07
03/03/2023	119.572	9,89%	21,96	21,92	24,05	23,90
02/03/2023	94.972	0,42%	21,36	20,90	22,07	21,75
01/03/2023	110.178	-6,32%	23,21	21,58	23,86	21,66
28/02/2023	90.167	-1,15%	23,20	22,91	23,82	23,12
27/02/2023	76.416	-3,51%	24,43	23,20	24,43	23,39
24/02/2023	121.246	-3,35%	24,85	23,60	24,85	24,24
23/02/2023	80.068	-2,18%	26,15	25,00	26,69	25,08
22/02/2023	81.817	-13,35%	29,42	25,60	29,59	25,64
21/02/2023	95.273	-2,28%	29,81	29,06	30,05	29,59
20/02/2023	31.041	-8,71%	33,38	29,96	33,38	30,28
17/02/2023	31.041	-8,71%	33,38	29,96	33,38	30,28
16/02/2023	40.248	-7,84%	35,12	33,16	35,34	33,17
15/02/2023	29.717	6,35%	33,70	33,315	36,11	35,99
14/02/2023	24.669	-0,15%	33,55	33,74	34,39	33,84
13/02/2023	28.214	1,71%	33,43	32,985	34,75	33,89
10/02/2023	42.454	2,02%	32,62	31,6216	33,45	33,32
09/02/2023	24.303	-2,65%	34,27	32,66	35,33	32,66
08/02/2023	23.725	-0,65%	33,56	33,06	33,84	33,55
07/02/2023	26.248	-1,63%	34,10	32,92	34,40	33,77
06/02/2023	38.235	-5,43%	35,82	34,24	36,79	34,33
03/02/2023	42.478	5,28%	34,15	34,135	36,62	36,30
02/02/2023	94.340	2,93%	34,11	33,74	35,99	34,48
01/02/2023	75.396	1,00%	33,28	32,2625	33,59	33,50
31/01/2023	63.349	2,73%	32,41	32,41	33,835	33,17
30/01/2023	29.852	-2,42%	32,45	31,30	33,35	32,29
27/01/2023	36.642	-2,16%	33,87	32,50	34,00	33,09
26/01/2023	14.618	-2,42%	34,71	33,56	34,79	33,82
25/01/2023	18.232	-2,91%	35,65	34,43	35,65	34,66
24/01/2023	19.510	-1,73%	35,67	35,41	36,84	35,70
23/01/2023	20.101	3,71%	35,03	34,885	36,34	36,33
20/01/2023	27.658	0,72%	35,10	34,53	35,655	35,03
19/01/2023	27.947	3,33%	33,46	33,06	34,86	34,78
18/01/2023	18.417	-0,12%	33,84	33,015	34,31	33,66
17/01/2023	32.062	-1,98%	34,34	33,45	35,10	33,70
16/01/2023	27.172	5,75%	32,12	32,50	34,39	34,38
13/01/2023	27.172	5,75%	32,12	32,50	34,39	34,38
12/01/2023	30.307	-0,64%	32,72	30,79	32,80	32,51
11/01/2023	21.369	-3,48%	34,34	32,125	34,28	32,72
10/01/2023	42.926	-8,25%	36,87	33,87	37,30	33,90
09/01/2023	50.467	11,77%	33,15	33,15	37,95	36,95
06/01/2023	29.571	3,12%	32,70	31,67	33,15	33,06
05/01/2023	29.091	-6,69%	34,24	32,02	34,37	32,06
04/01/2023	22.035	3,34%	33,54	32,935	34,71	34,36
03/01/2023	20.267	-1,98%	34,52	32,72	34,80	33,25
02/01/2023	22.097	0,50%	33,33	33,29	34,66	33,92