Tutor Perini Corporation (TPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	-0,77%	21,87	21,70	22,81	21,78
28-06-2024	261.288	-0,77%	21,87	21,70	22,81	21,78
27-06-2024	175.651	0,27%	21,645	21,55	22,18	21,95
26-06-2024	151.067	-0,18%	21,645	21,5615	21,94	21,89
25-06-2024	158.206	0,18%	21,87	21,52	22,14	21,93
24-06-2024	135.500	0,97%	21,71	21,60	22,08	21,89
21-06-2024	289.792	-1,72%	21,69	20,535	21,76	21,68
20-06-2024	208.601	1,52%	21,86	21,44	22,2403	22,06
19-06-2024	275.246	3,63%	21,18	20,915	21,785	21,99
18-06-2024	259.980	2,24%	21,18	20,915	21,785	21,695
17-06-2024	233.224	2,41%	20,705	20,485	21,21	21,22
14-06-2024	414.633	7,92%	20,22	20,22	21,53	20,72
13-06-2024	151.448	-3,37%	19,69	19,17	19,85	19,20
12-06-2024	168.356	1,90%	20,25	19,835	20,3999	19,87
11-06-2024	211.516	-0,81%	19,33	19,29	20,00	19,50
10-06-2024	278.440	-1,06%	20,47	19,30	19,985	19,66
07-06-2024	262.256	-3,54%	20,47	19,82	20,56	19,87
06-06-2024	237.595	-3,33%	21,30	20,28	21,3755	20,60
05-06-2024	383.557	3,51%	20,66	20,63	21,31	21,302
04-06-2024	339.065	-4,94%	21,55	20,08	21,495	20,58
03-06-2024	272.478	-1,81%	22,36	21,34	22,49	21,66
31-05-2024	353.853	-2,35%	22,67	21,80	23,19	22,06
30-05-2024	257.270	2,87%	22,04	21,73	22,65	22,59
29-05-2024	233.684	2,14%	21,28	21,19	22,092	21,96
28-05-2024	203.861	-0,78%	21,82	21,1561	21,93	21,50
27-05-2024	0	3,98%	21,00	20,9087	21,80	21,67
24-05-2024	197.382	3,98%	21,00	20,9087	21,80	21,67
23-05-2024	207.809	-0,24%	20,94	20,5701	21,23	20,84
22-05-2024	201.020	1,85%	20,54	20,51	21,0101	20,89
21-05-2024	179.606	2,19%	19,90	19,92	20,5773	20,51
20-05-2024	180.249	1,98%	19,70	19,52	20,33	20,07
17-05-2024	151.148	0,41%	19,70	19,37	19,91	19,68
16-05-2024	286.450	-0,61%	19,70	19,25	19,89	19,60
15-05-2024	485.891	1,08%	19,95	19,68	20,625	19,72
14-05-2024	198.833	3,83%	19,01	18,88	19,51	19,51
13-05-2024	144.632	-0,27%	18,97	18,71	19,20	18,79
10-05-2024	126.147	-1,00%	19,04	18,72	19,06	18,84
09-05-2024	191.635	3,82%	18,45	18,4204	19,06	19,03
08-05-2024	131.346	-0,11%	18,07	18,00	18,59	18,33
07-05-2024	164.556	-0,38%	18,61	18,23	18,70	18,35
06-05-2024	209.392	2,39%	18,26	18,03	18,677	18,42
03-05-2024	265.256	3,45%	17,83	17,362	18,00	17,99
02-05-2024	177.249	3,70%	16,84	16,78	17,41	17,39
01-05-2024	330.046	0,84%	16,84	16,12	16,97	16,77
30-04-2024	278.249	-6,15%	17,96	16,5907	17,55	16,63
29-04-2024	438.032	-0,34%	17,96	17,16	18,18	17,72
26-04-2024	737.229	28,01%	15,695	15,80	17,94	17,78
25-04-2024	136.519	0,00%	13,70	13,575	14,03	13,91
24-04-2024	185.242	-0,50%	13,925	13,7394	14,11	13,91
23-04-2024	141.800	3,40%	13,61	13,56	13,995	13,98
22-04-2024	156.611	1,81%	13,29	13,30	13,67	13,52
19-04-2024	200.559	-0,75%	13,35	13,145	13,6137	13,28
18-04-2024	174.062	-0,37%	13,50	13,30	13,68	13,38
17-04-2024	194.852	-0,89%	13,38	13,365	14,05	13,43
16-04-2024	99.397	-0,59%	13,38	13,31	13,71	13,55
15-04-2024	197.546	-1,66%	14,35	13,56	14,62	13,63
12-04-2024	175.132	-3,88%	14,35	13,82	14,54	13,86
11-04-2024	139.359	0,70%	14,37	14,125	14,50	14,42
10-04-2024	186.500	-5,04%	15,415	14,02	14,71	14,32
09-04-2024	171.687	-1,37%	15,415	14,96	15,54	15,08
08-04-2024	161.638	-2,43%	15,74	15,13	15,82	15,29
05-04-2024	337.889	1,82%	15,48	15,361	15,86	15,67
04-04-2024	271.827	-2,84%	14,64	15,30	16,33	15,39
03-04-2024	369.674	7,76%	14,64	14,575	15,93	15,84
02-04-2024	125.456	-0,68%	14,60	14,40	14,79	14,70
01-04-2024	185.734	2,35%	14,60	14,502	14,88	14,80
28-03-2024	122.648	0,84%	14,08	14,34	14,685	14,46
27-03-2024	166.186	2,87%	14,08	13,91	14,37	14,34
26-03-2024	130.797	0,00%	14,075	13,92	14,20	13,94
25-03-2024	146.672	0,72%	13,94	13,55	14,00	13,94
22-03-2024	170.139	1,24%	13,89	13,72	14,12	13,84
21-03-2024	219.911	1,11%	13,65	13,4501	13,82	13,67
20-03-2024	199.040	3,05%	13,17	12,97	13,64	13,52
19-03-2024	186.802	1,63%	12,89	12,77	13,30	13,12
18-03-2024	160.601	0,86%	12,96	12,70	13,17	12,91
15-03-2024	222.436	2,89%	12,32	12,26	12,83	12,80
14-03-2024	203.871	-1,89%	12,65	12,30	12,87	12,44
13-03-2024	140.476	0,64%	12,67	12,51	12,84	12,68
12-03-2024	193.285	-2,40%	12,74	12,3071	12,855	12,60
11-03-2024	196.531	1,57%	13,22	12,69	13,38	12,91
08-03-2024	282.534	9,29%	12,15	12,10	12,78	12,71
07-03-2024	74.789	2,92%	11,33	11,44	11,70	11,63
06-03-2024	101.702	-0,53%	11,33	11,14	11,50	11,30
05-03-2024	118.280	-2,15%	12,13	11,26	11,86	11,36
04-03-2024	151.302	-2,03%	12,13	11,60	12,30	11,61
01-03-2024	192.319	4,62%	11,39	11,18	12,05	11,8533
29-02-2024	623.725	22,62%	10,32	10,32	12,39	11,33
28-02-2024	81.967	1,99%	9,06	9,05	9,41	9,24
27-02-2024	52.225	-0,98%	9,29	9,05	9,316	9,06
26-02-2024	56.398	0,66%	9,05	8,79	9,21	9,15
23-02-2024	38.153	2,83%	8,80	8,79	9,12	9,09
22-02-2024	38.140	0,23%	8,87	8,76	8,98	8,84
21-02-2024	38.502	-0,68%	8,77	8,68	8,89	8,82
20-02-2024	36.496	-3,79%	9,08	8,80	9,10	8,88
19-02-2024	33.911	-1,18%	9,18	9,0733	9,35	9,23
16-02-2024	33.911	-1,18%	9,18	9,0733	9,35	9,23
15-02-2024	60.041	3,43%	9,14	9,00	9,35	9,34
14-02-2024	63.167	6,61%	8,83	8,645	9,04	9,03
13-02-2024	63.328	-7,84%	8,83	8,45	8,8799	8,47
12-02-2024	44.842	3,14%	9,02	8,95	9,26	9,19