TuCows Inc Class A (TCX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	22.097	0,50%	33,33	33,29	34,66	33,92
29/12/2022	20.051	6,33%	32,07	31,8639	33,81	33,75
28/12/2022	11.938	-0,81%	32,06	31,55	32,20	31,74
27/12/2022	14.328	-0,84%	32,53	31,855	32,53	32,00
23/12/2022	4.537	0,44%	31,84	31,75	32,36	32,13
22/12/2022	28.111	-0,09%	31,59	31,19	32,15	31,99
21/12/2022	28.218	0,38%	32,47	31,78	33,18	32,02
20/12/2022	21.856	2,67%	31,16	31,16	32,32	31,90
19/12/2022	31.839	0,23%	31,25	29,355	31,20	31,07
16/12/2022	36.174	-0,86%	30,77	30,75	31,6315	31,00
15/12/2022	14.828	-2,74%	31,45	31,175	31,95	31,27
14/12/2022	14.184	-1,38%	32,65	31,935	33,00	32,15
13/12/2022	19.316	-1,51%	34,66	32,45	35,49	32,60
12/12/2022	117.546	4,52%	31,86	31,75	33,26	33,10
09/12/2022	15.969	0,06%	31,41	30,78	32,15	31,67
08/12/2022	21.160	4,42%	30,32	30,41	32,43	31,65
07/12/2022	18.704	0,13%	30,15	29,80	30,45	30,31
06/12/2022	76.124	-1,53%	30,89	29,325	30,61	30,27
05/12/2022	73.753	-1,88%	30,64	30,55	32,28	30,74
02/12/2022	54.380	0,97%	30,64	30,39	31,65	31,33
01/12/2022	93.790	-0,39%	30,64	30,71	31,91	31,03
30/11/2022	182.125	8,63%	28,10	28,315	31,4538	30,70
29/11/2022	77.994	-3,42%	29,33	28,01	29,87	28,26
28/11/2022	71.858	-5,72%	32,68	28,88	30,92	29,32
25/11/2022	34.955	2,43%	32,68	31,11	33,45	30,83
24/11/2022	49.009	2,43%	32,68	30,54	32,63	32,44
23/11/2022	49.009	2,43%	32,68	30,54	32,63	32,44
22/11/2022	57.003	4,65%	32,68	30,11	31,88	31,50
21/11/2022	93.428	-2,30%	32,68	29,215	30,89	30,10
18/11/2022	60.810	-3,69%	32,68	30,81	33,07	30,81
17/11/2022	91.367	0,00%	31,70	31,12	32,53	31,99
16/11/2022	45.007	-2,53%	35,60	31,50	32,11	31,99
15/11/2022	75.536	-1,56%	35,60	32,66	35,7223	32,91
14/11/2022	21.285	-6,80%	35,60	33,43	35,63	33,43
11/11/2022	18.067	0,67%	32,30	35,60	37,35	35,87
10/11/2022	25.792	10,55%	32,30	33,45	35,80	35,63
09/11/2022	27.482	-4,25%	32,30	32,15	33,3543	32,22
08/11/2022	30.181	2,19%	32,30	32,0182	34,42	33,65
07/11/2022	52.844	-1,26%	33,60	30,0668	33,1347	32,93
04/11/2022	66.363	-20,94%	45,54	32,56	42,14	33,26
03/11/2022	12.339	0,07%	45,54	40,94	42,48	42,07
02/11/2022	14.850	-5,44%	45,54	42,19	43,86	42,04
01/11/2022	11.353	-1,09%	45,54	44,27	45,41	44,46
31/10/2022	15.089	0,00%	43,75	44,50	45,25	44,95
28/10/2022	18.390	3,04%	43,75	43,94	45,155	44,71
27/10/2022	13.039	-0,82%	44,09	43,23	44,34	43,39
26/10/2022	12.629	-2,91%	45,59	43,81	45,36	43,75
25/10/2022	11.909	-1,47%	45,59	44,98	45,635	45,05
24/10/2022	11.402	-2,12%	44,82	45,44	46,94	45,72
21/10/2022	15.169	5,00%	44,82	44,38	47,00	46,65
20/10/2022	15.240	-4,97%	46,69	44,16	47,35	44,425
19/10/2022	22.323	2,68%	44,91	45,39	46,88	46,75
18/10/2022	14.820	0,46%	44,46	45,01	46,54	45,43
17/10/2022	16.544	3,86%	44,46	44,50	45,88	45,22
14/10/2022	24.638	-0,55%	40,33	43,33	44,94	43,54
13/10/2022	21.453	5,60%	40,33	41,00	44,40	43,78
12/10/2022	21.656	3,06%	40,33	40,07	41,96	41,46
11/10/2022	22.545	-0,89%	40,21	39,775	41,89	40,23
10/10/2022	18.654	1,25%	39,85	39,28	40,59	40,59
07/10/2022	28.924	-1,16%	40,13	39,78	40,59	40,09
06/10/2022	15.873	0,47%	40,47	40,24	41,50	40,73
05/10/2022	15.011	0,65%	39,76	39,76	42,96	40,54
04/10/2022	26.083	4,90%	38,72	38,64	40,59	40,28
03/10/2022	26.135	2,65%	37,66	37,057	38,40	38,40
30/09/2022	13.691	-5,10%	39,63	37,35	40,30	37,41
29/09/2022	15.061	-3,34%	39,63	39,23	39,80	39,63
28/09/2022	31.002	2,41%	39,63	39,87	41,12	40,81
27/09/2022	24.185	-0,13%	39,63	39,30	40,445	39,85
26/09/2022	16.799	0,45%	39,63	38,18	40,20	39,90
23/09/2022	13.978	-0,50%	39,23	39,27	40,00	39,72
22/09/2022	9.325	0,78%	39,54	38,96	40,11	39,92
21/09/2022	17.295	0,30%	39,79	39,385	40,37	39,61
20/09/2022	7.607	-0,80%	39,97	39,005	39,72	39,72
19/09/2022	38.256	-0,35%	39,97	39,47	40,76	40,04
16/09/2022	18.942	-4,99%	41,90	40,05	42,20	40,18
15/09/2022	14.616	-2,08%	42,97	42,19	44,09	42,29
14/09/2022	9.510	-0,39%	43,11	43,13	43,87	43,19
13/09/2022	14.911	-4,03%	44,08	43,07	44,93	43,36
12/09/2022	9.418	1,12%	45,12	43,91	45,49	45,18
09/09/2022	17.464	1,25%	44,48	44,29	44,84	44,68
08/09/2022	9.031	-0,20%	44,43	43,80	44,77	44,13
07/09/2022	19.841	0,07%	44,11	43,75	46,70	44,22
06/09/2022	10.182	-2,59%	45,29	44,20	45,13	44,19
05/09/2022	9.667	-2,59%	46,05	44,52	46,015	44,81
02/09/2022	9.667	-2,59%	46,05	44,52	46,015	44,81
01/09/2022	17.297	-2,11%	46,39	45,27	46,715	46,00
31/08/2022	19.004	-1,05%	47,35	46,63	47,44	46,99
30/08/2022	10.234	-1,41%	48,18	46,93	48,06	47,49
29/08/2022	11.589	-2,69%	48,88	47,76	50,465	48,17
26/08/2022	13.326	-4,68%	52,12	49,50	52,19	49,50
25/08/2022	13.889	3,06%	49,90	49,74	52,03	51,93
24/08/2022	10.700	0,58%	49,90	49,53	51,52	50,08
23/08/2022	11.415	-4,21%	52,20	49,785	51,815	49,79
22/08/2022	17.087	-0,93%	51,71	51,29	52,31	51,98
19/08/2022	8.723	-2,13%	53,90	51,58	52,88	52,47
18/08/2022	20.577	-0,83%	53,90	52,835	54,48	53,61
17/08/2022	11.090	0,22%	53,13	51,63	54,30	54,06
16/08/2022	14.808	3,50%	52,28	51,54	54,03	54,05
15/08/2022	10.484	1,38%	51,19	50,86	52,265	52,22
12/08/2022	11.739	-0,73%	52,05	50,81	51,87	51,51