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
02/06/2025	112.410	-1,39%	11,41	11,065	11,46	11,32
30/05/2025	124.000	2,41%	11,14	11,03	11,72	11,48
29/05/2025	87.727	2,66%	10,92	10,92	11,23	11,21
28/05/2025	43.995	-2,85%	11,23	10,90	11,23	10,92
27/05/2025	74.075	1,72%	11,26	11,07	11,31	11,24
23/05/2025	74.414	-0,45%	10,79	10,79	11,18	11,05
22/05/2025	76.896	-0,18%	11,12	11,00	11,18	11,10
21/05/2025	73.853	-5,36%	11,54	11,075	11,63	11,12
20/05/2025	75.728	-0,42%	11,74	11,67	11,84	11,75
19/05/2025	67.355	-3,28%	11,79	11,72	11,95	11,80
16/05/2025	129.484	-1,13%	12,31	12,15	12,445	12,20
15/05/2025	84.913	1,65%	12,06	12,06	12,40	12,34
14/05/2025	133.182	-0,08%	11,94	11,94	12,18	12,14
13/05/2025	169.315	6,49%	11,65	11,55	12,42	12,15
12/05/2025	274.489	6,44%	11,75	11,04	12,375	11,41
09/05/2025	353.724	8,94%	10,33	9,81	11,005	10,72
08/05/2025	262.116	5,92%	9,17	9,17	10,05	9,84
07/05/2025	161.861	-0,43%	9,41	9,16	9,70	9,29
06/05/2025	337.646	-13,29%	8,78	8,78	9,82	9,33
05/05/2025	202.683	3,36%	10,27	10,20	10,85	10,76
02/05/2025	241.934	-7,88%	11,45	10,39	11,555	10,41
01/05/2025	137.435	-2,16%	11,61	11,26	11,61	11,30
30/04/2025	114.543	2,21%	11,00	10,86	11,65	11,55
29/04/2025	74.754	1,62%	11,00	10,89	11,31	11,30
28/04/2025	71.068	-3,30%	11,50	10,98	11,59	11,12
25/04/2025	75.697	1,05%	11,40	11,16	11,62	11,50
24/04/2025	53.533	3,27%	11,03	11,00	11,42	11,38
23/04/2025	143.975	2,32%	11,25	10,995	11,94	11,02
22/04/2025	96.774	1,32%	10,86	10,45	10,95	10,77
21/04/2025	116.329	-2,57%	10,66	10,26	10,79	10,63
17/04/2025	93.817	-0,46%	10,99	10,73	11,02	10,91
16/04/2025	85.979	-1,70%	10,88	10,49	10,985	10,96
15/04/2025	69.583	-0,54%	11,12	10,93	11,25	11,15
14/04/2025	115.530	-2,90%	11,80	11,13	12,01	11,21
11/04/2025	144.751	4,67%	10,95	10,12	11,56	11,545
10/04/2025	108.807	-8,84%	11,69	10,89	11,87	11,03
09/04/2025	185.659	17,13%	10,26	10,17	12,12	12,10
08/04/2025	212.797	-1,90%	11,10	10,07	11,10	10,33
07/04/2025	240.964	0,19%	9,75	9,62	11,34	10,53
04/04/2025	250.129	-13,99%	11,30	10,37	11,53	10,51
03/04/2025	253.278	-18,86%	13,07	11,89	13,46	12,22
02/04/2025	153.494	2,94%	14,23	14,15	15,07	15,06
01/04/2025	185.978	2,52%	14,11	14,06	14,64	14,63
31/03/2025	169.522	1,06%	13,96	13,96	14,42	14,27
28/03/2025	117.670	-3,09%	14,48	13,95	14,50	14,12
27/03/2025	78.670	0,62%	14,38	14,37	14,755	14,57
26/03/2025	82.331	-1,36%	14,80	14,37	14,80	14,48
25/03/2025	107.754	0,48%	14,60	14,40	14,945	14,68
24/03/2025	113.081	0,34%	14,64	14,40	14,81	14,61
21/03/2025	229.472	2,54%	13,98	13,63	14,57	14,56
20/03/2025	122.485	0,07%	13,99	13,98	14,54	14,20
19/03/2025	120.531	4,49%	13,65	13,48	14,23	14,19
18/03/2025	158.090	-0,59%	13,61	13,355	13,88	13,58
17/03/2025	124.495	0,74%	13,53	13,45	13,85	13,66
14/03/2025	233.402	-5,11%	13,01	12,855	13,76	13,56
13/03/2025	211.028	-0,83%	14,35	14,10	14,44	14,29
12/03/2025	164.685	2,20%	14,31	14,10	15,025	14,41
11/03/2025	115.529	-4,15%	14,69	14,09	14,785	14,10
10/03/2025	94.985	-4,97%	15,13	14,60	15,13	14,71
07/03/2025	72.215	3,27%	14,99	14,66	15,57	15,48
06/03/2025	64.331	-2,73%	15,24	14,95	15,45	14,99
05/03/2025	66.794	1,05%	15,22	15,00	15,61	15,41
04/03/2025	103.986	-2,06%	15,29	14,50	15,68	15,25
03/03/2025	57.508	-9,16%	17,15	15,34	17,80	15,57
28/02/2025	42.098	2,02%	16,69	16,53	17,14	17,14
27/02/2025	58.730	-2,15%	17,10	16,69	17,10	16,80
26/02/2025	34.942	-0,75%	17,29	17,01	17,53	17,17
25/02/2025	36.100	-1,70%	17,52	17,13	17,71	17,30
24/02/2025	47.288	-2,65%	18,29	17,575	18,40	17,60
21/02/2025	62.342	-4,24%	18,98	18,02	18,98	18,08
20/02/2025	27.947	-1,97%	19,23	18,64	19,23	18,88
19/02/2025	36.112	1,21%	18,73	18,73	19,295	19,26
18/02/2025	43.010	1,12%	19,23	18,665	19,50	19,03
14/02/2025	52.975	1,95%	18,46	18,44	19,13	18,82
13/02/2025	46.723	6,28%	17,58	17,31	18,46	18,46
12/02/2025	44.214	-2,14%	17,42	17,01	17,55	17,37
11/02/2025	40.044	-0,11%	17,52	17,50	17,94	17,75
10/02/2025	24.534	1,37%	17,70	17,66	18,00	17,77
07/02/2025	40.306	-0,28%	17,57	17,00	17,60	17,53
06/02/2025	42.429	2,75%	17,22	17,13	17,76	17,58
05/02/2025	23.997	-0,98%	17,28	17,08	17,41	17,11
04/02/2025	32.980	2,73%	16,75	16,75	17,33	17,28
03/02/2025	32.950	-5,24%	17,34	16,80	17,34	16,82
31/01/2025	56.581	0,62%	17,60	17,42	17,80	17,75
30/01/2025	38.696	0,00%	17,80	17,61	17,96	17,64
29/01/2025	29.834	-0,56%	17,79	17,35	17,95	17,64
28/01/2025	48.903	-2,31%	17,87	16,62	17,90	17,74
27/01/2025	78.414	-0,98%	18,11	18,09	19,30	18,16
24/01/2025	49.210	-2,19%	18,67	18,28	18,67	18,34
23/01/2025	57.097	1,08%	18,24	18,24	18,78	18,75
22/01/2025	60.809	-0,96%	18,67	18,21	18,70	18,55
21/01/2025	36.774	2,46%	18,45	18,29	18,84	18,73
17/01/2025	42.345	-1,83%	18,84	18,16	18,84	18,28
16/01/2025	64.356	-1,22%	18,78	18,39	18,92	18,62
15/01/2025	66.316	10,30%	17,40	17,29	18,88	18,85
14/01/2025	41.333	-2,03%	17,51	16,85	17,59	17,09
13/01/2025	40.986	0,84%	17,12	17,07	17,51	17,445
10/01/2025	61.851	1,29%	16,66	16,35	17,36	17,30
08/01/2025	45.439	-0,99%	17,20	16,66	17,27	17,08
07/01/2025	36.356	%	17,20	17,08	17,67	17,25