Tyler Technologies Inc (TYL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	1,82%	487,27	497,12	506,07	502,78
28-06-2024	170.810	1,82%	487,27	497,12	506,07	502,78
27-06-2024	115.951	1,06%	487,27	485,00	497,43	493,81
26-06-2024	65.597	0,08%	487,27	484,05	491,26	488,63
25-06-2024	79.578	-0,68%	490,04	485,1725	494,60	488,24
24-06-2024	121.732	0,50%	478,26	487,00	495,22	491,57
21-06-2024	185.201	2,11%	478,26	476,4201	489,64	489,14
20-06-2024	116.893	1,30%	464,48	469,66	479,16	479,04
19-06-2024	126.184	1,21%	464,48	463,84	473,23	472,90
18-06-2024	109.662	1,21%	464,48	463,84	473,23	472,90
17-06-2024	199.460	-0,96%	467,16	458,50	468,19	467,27
14-06-2024	85.550	-0,57%	478,00	470,4056	475,05	471,79
13-06-2024	110.209	-0,86%	478,00	471,05	479,675	474,49
12-06-2024	214.267	-0,70%	488,70	478,14	490,055	478,58
11-06-2024	166.795	1,04%	477,02	476,52	483,35	481,97
10-06-2024	90.302	-1,00%	480,40	476,86	483,135	477,02
07-06-2024	69.359	0,09%	481,32	480,38	484,24	481,84
06-06-2024	67.492	-0,50%	486,78	481,05	490,255	481,42
05-06-2024	56.403	1,01%	480,61	478,52	484,27	483,92
04-06-2024	90.444	1,04%	472,20	467,89	480,445	479,10
03-06-2024	79.799	-1,28%	479,87	468,01	479,815	474,19
31-05-2024	100.250	0,62%	478,06	468,35	480,19	480,36
30-05-2024	117.939	0,42%	472,13	470,31	480,90	477,38
29-05-2024	81.426	-0,78%	476,95	475,367	481,02	475,40
28-05-2024	151.948	-2,63%	493,48	476,11	492,485	479,13
27-05-2024	0	0,19%	490,37	486,89	494,835	492,05
24-05-2024	40.718	0,19%	490,37	486,89	494,835	492,05
23-05-2024	103.976	-1,28%	498,00	487,90	499,18	491,13
22-05-2024	67.086	0,31%	497,00	495,71	500,26	497,51
21-05-2024	64.422	0,42%	493,87	492,75	498,59	495,98
20-05-2024	65.347	0,98%	488,57	488,31	494,955	493,92
17-05-2024	41.745	0,24%	489,38	485,86	489,615	489,14
16-05-2024	79.430	-0,24%	488,61	485,32	490,8325	487,97
15-05-2024	76.648	0,90%	486,895	483,94	492,43	489,22
14-05-2024	111.219	0,78%	481,92	477,99	487,11	484,85
13-05-2024	57.165	-0,76%	484,95	479,61	487,24	481,10
10-05-2024	79.066	0,61%	483,30	480,42	488,64	484,76
09-05-2024	85.951	0,17%	482,90	475,61	483,81	481,84
08-05-2024	107.194	-0,08%	481,92	477,23	485,405	481,02
07-05-2024	148.209	1,13%	477,00	474,01	483,83	481,38
06-05-2024	95.379	1,50%	470,90	471,305	477,86	476,02
03-05-2024	75.880	0,98%	470,05	464,2725	471,53	469,00
02-05-2024	92.413	1,29%	458,405	452,575	464,98	464,46
01-05-2024	139.174	-0,65%	458,405	455,12	464,20	458,53
30-04-2024	119.880	-0,79%	463,07	461,40	466,10	461,55
29-04-2024	158.201	0,97%	458,98	455,2433	465,13	465,20
26-04-2024	123.829	0,58%	433,89	456,1904	465,781	460,74
25-04-2024	278.316	9,33%	433,89	435,03	464,81	458,07
24-04-2024	139.550	0,13%	420,05	415,24	421,545	419,00
23-04-2024	93.763	1,71%	412,71	416,325	419,85	418,44
22-04-2024	114.974	2,00%	408,19	403,76	413,29	411,41
19-04-2024	127.795	0,10%	404,63	400,54	404,47	403,35
18-04-2024	96.044	0,03%	401,34	399,765	405,47	402,95
17-04-2024	135.096	0,91%	399,16	397,8024	404,255	402,84
16-04-2024	73.351	-0,36%	401,30	398,36	402,36	399,22
15-04-2024	69.769	-3,07%	407,915	399,76	413,32	400,68
12-04-2024	142.603	0,12%	407,915	407,53	413,32	413,36
11-04-2024	56.601	0,25%	410,88	407,09	415,36	412,86
10-04-2024	171.819	-2,68%	416,87	409,30	420,53	411,85
09-04-2024	164.872	1,20%	416,87	417,57	423,43	423,20
08-04-2024	74.516	0,73%	416,87	414,655	419,875	418,20
05-04-2024	96.600	0,10%	416,72	414,00	419,74	415,18
04-04-2024	108.075	-0,07%	417,755	414,91	424,305	414,77
03-04-2024	91.100	0,28%	412,65	410,54	415,53	415,04
02-04-2024	73.449	-0,68%	425,95	408,91	414,94	413,87
01-04-2024	71.149	-1,96%	425,95	415,285	425,525	416,69
28-03-2024	62.662	1,05%	421,645	420,26	425,29	425,01
27-03-2024	104.074	0,60%	421,645	417,015	422,08	420,60
26-03-2024	78.309	-0,51%	419,07	417,085	421,06	418,09
25-03-2024	77.790	0,23%	418,56	415,62	421,50	420,25
22-03-2024	119.768	-0,43%	421,08	413,06	420,64	419,29
21-03-2024	77.513	0,11%	423,84	419,79	423,4574	421,08
20-03-2024	77.777	-0,89%	426,94	416,935	425,315	420,62
19-03-2024	75.154	1,94%	415,82	415,42	425,2675	424,40
18-03-2024	53.083	0,01%	419,28	415,42	421,10	416,33
15-03-2024	103.100	-0,47%	412,58	411,21	417,07	416,31
14-03-2024	62.444	-0,68%	429,18	414,43	428,40	418,28
13-03-2024	126.074	-1,59%	429,18	419,13	428,40	421,15
12-03-2024	102.438	-0,20%	426,77	423,11	430,80	427,96
11-03-2024	187.394	1,98%	418,27	418,915	428,85	428,82
08-03-2024	87.587	-0,38%	422,615	418,065	425,485	420,48
07-03-2024	66.032	0,53%	422,615	419,96	424,98	422,07
06-03-2024	83.928	0,64%	422,96	417,51	425,26	419,86
05-03-2024	168.828	-4,78%	434,82	413,535	437,78	417,18
04-03-2024	95.546	-0,63%	438,52	436,24	440,7399	438,14
01-03-2024	97.103	0,86%	437,79	433,60	441,75	440,90
29-02-2024	108.245	-0,36%	439,91	434,535	440,72	437,14
28-02-2024	51.792	0,53%	442,20	434,93	440,15	438,71
27-02-2024	74.686	-1,09%	439,70	434,925	443,85	436,39
26-02-2024	159.362	0,85%	439,70	438,435	444,68	441,19
23-02-2024	66.599	0,20%	439,45	434,35	440,70	437,48
22-02-2024	139.291	0,90%	439,45	434,00	443,70	436,60
21-02-2024	142.381	-0,61%	437,38	426,09	433,92	432,71
20-02-2024	81.707	-1,27%	442,10	432,85	440,70	435,38
19-02-2024	90.388	-0,03%	442,10	437,495	443,215	440,98
16-02-2024	90.388	-0,03%	442,10	437,495	443,215	440,98
15-02-2024	187.565	0,22%	419,96	423,00	454,725	441,11
14-02-2024	113.259	1,95%	422,81	432,23	441,03	440,13
13-02-2024	109.215	-0,72%	422,81	423,47	436,49	431,70
12-02-2024	90.992	-1,39%	441,05	434,485	441,40	434,85