BiG | O banco que entende os seus valores.

Turtle Beach Corporation (TBCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
06/02/2026	62.910	2,20%	11,85	11,85	12,12	12,07
05/02/2026	101.866	-1,58%	11,83	11,65	12,03	11,81
04/02/2026	100.604	-0,66%	12,07	11,94	12,295	12,00
03/02/2026	128.206	-1,79%	12,23	11,71	12,30	12,08
02/02/2026	94.938	2,84%	11,93	11,90	12,54	12,30
30/01/2026	114.481	-1,40%	12,07	11,66	12,09	11,96
29/01/2026	98.164	0,33%	12,22	11,99	12,23	12,13
28/01/2026	201.674	-7,14%	13,03	11,90	13,03	12,09
27/01/2026	74.965	-0,91%	13,20	13,01	13,45	13,02
26/01/2026	79.448	-2,88%	13,50	13,08	13,62	13,14
23/01/2026	43.883	-0,44%	13,52	13,35	13,55	13,53
22/01/2026	72.053	3,11%	13,36	13,20	13,60	13,59
21/01/2026	84.997	1,78%	13,06	12,88	13,33	13,18
20/01/2026	120.715	-5,41%	13,32	12,93	13,46	12,95
16/01/2026	70.867	-2,49%	14,06	13,56	14,07	13,69
15/01/2026	100.814	2,63%	13,71	13,71	14,53	14,04
14/01/2026	111.305	1,56%	13,47	13,42	13,935	13,68
13/01/2026	51.643	-1,17%	13,62	13,43	13,75	13,47
12/01/2026	60.346	2,56%	13,19	13,16	13,72	13,63
09/01/2026	33.877	-0,97%	13,41	13,10	13,595	13,29
08/01/2026	50.976	1,59%	13,13	13,10	13,60	13,42
07/01/2026	76.125	-1,64%	13,48	12,88	13,48	13,21
06/01/2026	74.954	-2,04%	13,69	13,31	13,75	13,43
20/11/2025	159.900	-6,25%	13,73	12,50	13,78	12,59
19/11/2025	84.125	-2,89%	13,83	13,37	13,90	13,43
18/11/2025	63.778	1,02%	13,55	13,485	13,875	13,83
17/11/2025	89.232	-3,25%	14,11	13,58	14,16	13,69
14/11/2025	54.857	-0,91%	13,91	13,90	14,24	14,15
13/11/2025	141.705	-6,67%	15,25	14,21	15,27	14,28
12/11/2025	66.684	0,13%	15,41	15,23	15,57	15,30
11/11/2025	75.274	-1,29%	15,35	15,15	15,51	15,28
10/11/2025	260.653	7,28%	14,93	14,57	15,90	15,48
07/11/2025	221.861	-3,48%	14,75	13,70	15,28	14,43
06/11/2025	159.807	-5,80%	15,80	14,81	15,80	14,95
05/11/2025	77.556	-2,58%	16,25	15,80	16,34	15,87
04/11/2025	51.570	-2,04%	16,37	16,12	16,59	16,29
03/11/2025	39.374	-1,60%	16,90	16,46	16,90	16,63
31/10/2025	84.955	2,61%	16,47	16,39	16,92	16,90
30/10/2025	80.340	-1,41%	16,61	16,31	16,76	16,47
29/10/2025	132.527	-1,56%	16,72	16,19	16,80	16,705
28/10/2025	40.940	-0,06%	16,90	16,715	17,05	16,97
27/10/2025	57.446	-0,64%	17,27	16,77	17,31	16,98
24/10/2025	66.848	1,12%	17,19	17,01	17,33	17,09
23/10/2025	73.163	4,90%	16,11	16,11	17,01	16,90
22/10/2025	48.554	-0,43%	16,20	16,07	16,49	16,11
21/10/2025	71.590	0,06%	16,13	16,04	16,30	16,18
20/10/2025	68.714	7,30%	15,29	15,29	16,22	16,17
17/10/2025	93.849	-1,89%	15,25	15,07	15,36	15,07
16/10/2025	58.001	-0,58%	15,50	15,20	15,51	15,36
15/10/2025	92.307	4,18%	15,02	15,02	15,49	15,45
14/10/2025	66.423	-0,87%	14,68	14,68	15,02	14,83
13/10/2025	70.902	1,49%	15,06	14,80	15,06	14,96
10/10/2025	121.603	-3,79%	15,35	14,57	15,35	14,74
09/10/2025	44.572	-0,26%	15,38	14,95	15,38	15,32
08/10/2025	50.523	0,99%	15,32	15,32	15,60	15,36
07/10/2025	61.799	-1,49%	15,55	14,99	15,55	15,21
06/10/2025	43.558	-0,26%	15,52	15,425	15,68	15,44
03/10/2025	56.311	0,58%	15,41	15,38	16,00	15,48
02/10/2025	109.667	-1,25%	15,74	14,99	16,085	15,39
01/10/2025	81.906	-1,98%	15,74	15,40	15,86	15,585
30/09/2025	71.741	2,71%	15,49	15,49	15,945	15,90
29/09/2025	81.351	0,78%	15,48	15,34	15,695	15,48
26/09/2025	72.187	0,00%	15,41	15,14	15,46	15,36
25/09/2025	44.008	-1,22%	15,48	15,02	15,48	15,36
24/09/2025	89.864	-1,21%	15,74	15,35	15,74	15,55
23/09/2025	94.157	1,35%	15,59	15,53	15,80	15,74
22/09/2025	94.219	1,57%	15,29	15,15	15,62	15,53
19/09/2025	236.723	-1,04%	15,49	15,25	15,54	15,29
18/09/2025	150.071	2,73%	15,24	15,125	15,46	15,45
17/09/2025	85.512	-1,05%	15,29	15,01	15,49	15,04
16/09/2025	75.055	-0,33%	15,25	15,00	15,44	15,20
15/09/2025	56.490	0,99%	15,18	15,12	15,45	15,25
12/09/2025	72.434	-0,33%	15,13	14,85	15,37	15,10
11/09/2025	53.728	1,07%	15,09	15,035	15,31	15,15
10/09/2025	53.810	-0,33%	15,05	14,88	15,06	14,99
09/09/2025	84.435	-0,40%	15,10	14,66	15,21	15,04
08/09/2025	67.228	-2,01%	15,31	14,945	15,39	15,10
05/09/2025	57.361	0,33%	15,48	15,225	15,635	15,41
04/09/2025	71.129	3,36%	14,89	14,89	15,37	15,36
03/09/2025	63.986	-1,33%	14,99	14,78	15,15	14,86
02/09/2025	94.614	-4,80%	15,80	14,92	15,83	15,06
29/08/2025	94.027	1,02%	15,59	15,45	15,85	15,82
28/08/2025	58.460	0,58%	15,68	15,61	15,83	15,66
27/08/2025	72.737	0,84%	15,44	15,44	15,90	15,57
26/08/2025	62.204	-0,58%	15,46	15,38	15,70	15,44
25/08/2025	62.137	-3,66%	15,88	15,52	15,94	15,53
22/08/2025	156.607	4,27%	15,55	15,44	16,20	16,12
21/08/2025	46.561	-0,39%	15,39	15,12	15,47	15,46
20/08/2025	70.428	-1,83%	15,75	15,42	15,82	15,52
19/08/2025	116.549	-0,38%	16,48	15,77	17,00	15,81
18/08/2025	87.847	1,67%	15,53	15,47	15,90	15,87
15/08/2025	111.173	-1,33%	15,89	15,575	16,13	15,61
14/08/2025	76.764	-1,19%	15,76	15,48	15,84	15,82
13/08/2025	68.713	0,44%	15,95	15,80	16,13	16,01
12/08/2025	88.060	1,34%	15,90	15,795	16,29	15,94
11/08/2025	138.528	0,32%	15,73	15,03	15,81	15,73
08/08/2025	184.964	8,81%	14,58	14,49	16,65	15,68
07/08/2025	58.390	-0,28%	14,76	14,28	14,79	14,41
06/08/2025	71.303	0,91%	14,33	14,33	14,73	14,45
05/08/2025	77.615	0,00%	14,34	13,69	14,44	14,32