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 > >>
28/04/2026	54.289	-0,36%	11,08	10,975	11,26	11,10
27/04/2026	57.822	-2,71%	11,36	11,11	11,435	11,14
24/04/2026	36.172	1,42%	11,23	11,23	11,47	11,45
23/04/2026	30.804	-1,91%	11,44	11,20	11,44	11,29
22/04/2026	42.813	-0,60%	11,61	11,43	11,69	11,51
21/04/2026	60.673	-0,26%	11,61	11,53	12,14	11,58
20/04/2026	60.727	-1,69%	11,75	11,61	12,00	11,61
17/04/2026	102.818	5,45%	11,36	11,36	11,84	11,81
16/04/2026	45.089	2,47%	10,86	10,85	11,21	11,20
15/04/2026	55.900	2,05%	10,77	10,77	10,97	10,93
14/04/2026	44.941	1,81%	10,52	10,52	10,74	10,71
13/04/2026	65.919	1,64%	10,25	10,25	10,69	10,52
10/04/2026	58.940	-0,10%	10,42	10,23	10,49	10,35
09/04/2026	68.923	-0,19%	10,32	10,13	10,39	10,36
08/04/2026	183.678	-0,29%	10,78	10,29	10,82	10,38
07/04/2026	123.805	1,07%	10,15	9,85	10,44	10,41
06/04/2026	66.240	1,38%	10,16	10,16	10,52	10,30
02/04/2026	78.662	-0,59%	10,06	9,87	10,35	10,16
01/04/2026	141.313	0,79%	10,28	10,19	10,57	10,22
31/03/2026	120.280	0,00%	10,23	9,945	10,26	10,14
30/03/2026	117.461	-0,88%	10,38	9,85	10,38	10,14
27/03/2026	224.808	-8,42%	11,05	10,16	11,05	10,23
26/03/2026	92.639	-5,02%	11,57	11,01	11,71	11,17
25/03/2026	87.636	-0,34%	11,81	11,44	11,97	11,76
24/03/2026	169.942	1,55%	11,45	11,44	12,15	11,80
23/03/2026	112.999	3,66%	11,42	11,41	11,72	11,62
20/03/2026	209.032	-0,18%	11,21	10,87	11,49	11,21
19/03/2026	125.474	-1,06%	11,23	10,56	11,24	11,23
18/03/2026	176.540	-4,86%	11,83	11,29	12,17	11,35
17/03/2026	141.875	-6,21%	12,87	11,72	12,93	11,93
16/03/2026	165.531	-4,14%	13,01	12,25	13,01	12,72
13/03/2026	277.290	-0,67%	12,10	12,02	13,30	13,27
12/03/2026	126.853	-0,60%	13,25	13,22	13,66	13,36
11/03/2026	117.995	-0,67%	13,55	13,11	13,58	13,44
10/03/2026	121.220	1,50%	13,08	12,95	13,54	13,53
09/03/2026	104.228	2,93%	12,76	12,70	13,35	13,33
06/03/2026	75.955	1,41%	12,49	12,335	13,00	12,95
05/03/2026	68.129	-0,08%	12,60	12,43	12,835	12,77
04/03/2026	39.405	2,00%	12,65	12,50	12,90	12,78
03/03/2026	66.678	-0,24%	12,16	12,16	12,55	12,53
02/03/2026	52.553	0,16%	12,31	12,30	12,72	12,56
27/02/2026	109.701	-0,08%	12,35	12,35	12,70	12,54
26/02/2026	71.567	3,63%	12,15	12,00	12,57	12,55
25/02/2026	145.675	2,45%	12,16	11,90	12,65	12,11
24/02/2026	37.140	0,60%	11,75	11,75	12,06	11,82
23/02/2026	63.788	-1,18%	11,76	11,56	11,97	11,75
20/02/2026	57.724	-0,25%	11,82	11,73	11,99	11,89
19/02/2026	58.340	1,79%	11,67	11,50	11,95	11,92
18/02/2026	75.222	-0,43%	11,77	11,55	11,92	11,71
17/02/2026	53.286	-0,42%	11,75	11,72	11,94	11,76
13/02/2026	111.166	4,24%	11,48	11,48	12,10	11,81
12/02/2026	132.317	-2,50%	11,68	10,90	11,83	11,33
11/02/2026	69.484	-3,01%	12,13	11,48	12,13	11,62
10/02/2026	101.556	-0,58%	12,05	11,89	12,26	11,98
09/02/2026	44.514	-0,17%	12,03	11,92	12,10	12,05
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