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 >
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
04/08/2025	207.873	2,29%	14,55	14,01	15,83	14,32
01/08/2025	71.254	-3,71%	14,19	13,85	14,35	14,00
31/07/2025	83.307	1,75%	14,30	14,01	14,56	14,54
30/07/2025	55.063	-1,38%	14,52	14,04	14,55	14,29
29/07/2025	62.102	-1,76%	14,82	14,27	14,88	14,49
28/07/2025	60.826	1,44%	14,69	14,58	14,85	14,75
25/07/2025	59.321	1,54%	14,40	14,17	14,58	14,54
24/07/2025	53.570	-1,24%	14,48	14,05	14,48	14,32
23/07/2025	162.916	6,62%	13,71	13,71	14,55	14,50
22/07/2025	59.957	4,06%	13,04	13,00	13,74	13,60
21/07/2025	80.304	0,38%	13,12	13,02	13,26	13,07
18/07/2025	61.644	-0,53%	13,24	12,94	13,24	13,02
17/07/2025	69.638	0,61%	13,09	13,05	13,28	13,09
16/07/2025	84.240	0,77%	13,05	12,77	13,10	13,01
15/07/2025	77.968	-2,34%	13,42	12,87	13,49	12,91
14/07/2025	72.537	-4,34%	13,73	13,21	13,73	13,22
11/07/2025	63.297	-1,00%	13,85	13,47	13,935	13,82
10/07/2025	63.648	-0,43%	14,00	13,93	14,21	13,96
09/07/2025	66.870	0,50%	14,18	13,835	14,21	14,02
08/07/2025	96.350	0,07%	14,07	13,95	14,27	13,95
07/07/2025	156.681	-3,40%	14,29	13,925	14,375	13,94
04/07/2025	90.083	-2,98%	14,63	14,00	14,63	14,43
03/07/2025	50.526	-0,45%	14,63	14,26	14,63	14,43
02/07/2025	183.637	0,66%	14,41	14,335	14,645	14,495
01/07/2025	125.703	4,12%	13,80	13,74	14,78	14,40
30/06/2025	139.911	-0,43%	13,97	13,67	14,02	13,83
27/06/2025	256.231	-1,70%	14,13	13,62	14,15	13,89
26/06/2025	129.609	1,73%	13,92	13,64	14,22	14,13
25/06/2025	80.452	-0,43%	14,05	13,70	14,05	13,89
24/06/2025	100.065	4,26%	13,42	13,41	14,05	13,95
23/06/2025	111.315	0,00%	13,34	13,01	13,46	13,38
20/06/2025	127.490	0,30%	13,51	13,15	13,54	13,38
19/06/2025	157.106	0,00%	13,12	13,03	13,535	13,34
18/06/2025	96.142	2,22%	13,12	13,06	13,53	13,34
17/06/2025	109.909	-2,83%	13,30	13,02	13,32	13,05
16/06/2025	127.788	4,60%	13,20	13,02	13,68	13,43
13/06/2025	205.900	-5,03%	13,24	12,74	13,48	12,84
12/06/2025	147.091	0,37%	13,39	13,30	13,69	13,52
11/06/2025	84.993	-0,22%	13,66	13,29	13,66	13,47
10/06/2025	93.949	0,56%	13,39	13,325	13,66	13,50
09/06/2025	82.684	1,78%	13,53	13,18	13,53	13,425
06/06/2025	149.529	3,37%	12,89	12,89	13,55	13,19
05/06/2025	214.593	4,59%	12,28	12,09	13,42	12,76
04/06/2025	150.583	0,41%	12,20	11,95	12,24	12,20
03/06/2025	84.756	7,33%	11,39	11,38	12,21	12,15