Tyler Technologies Inc (TYL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	94.151	1,34%	435,785	434,51	442,395	440,99
08/02/2024	62.129	-0,17%	434,07	434,51	437,90	435,15
07/02/2024	59.250	1,25%	428,34	431,91	437,73	435,88
06/02/2024	62.121	0,73%	428,34	426,64	431,38	430,52
05/02/2024	61.243	-0,81%	427,73	421,79	429,65	427,39
02/02/2024	89.374	0,28%	427,73	428,745	433,915	430,86
01/02/2024	62.773	1,64%	422,67	421,86	431,13	429,68
31/01/2024	68.240	-2,16%	434,64	421,80	428,98	422,75
30/01/2024	70.908	-1,00%	434,64	431,99	436,83	432,06
29/01/2024	65.628	1,35%	433,215	430,21	435,91	436,41
26/01/2024	74.505	0,32%	428,50	428,32	432,49	430,62
25/01/2024	98.991	-2,29%	447,01	428,495	441,57	429,25
24/01/2024	120.324	-1,06%	447,01	439,11	451,10	439,29
23/01/2024	94.360	0,88%	440,10	438,17	445,87	444,00
22/01/2024	105.852	2,28%	434,02	434,015	440,99	440,12
19/01/2024	47.460	1,46%	425,00	424,29	430,625	430,33
18/01/2024	67.560	1,10%	421,895	419,573	424,11	424,16
17/01/2024	57.655	0,56%	428,67	416,41	419,89	419,54
16/01/2024	72.347	-2,75%	428,67	416,41	429,40	417,21
15/01/2024	75.209	0,88%	427,82	425,95	430,415	429,00
12/01/2024	75.209	0,88%	427,82	425,95	430,415	429,00
11/01/2024	79.390	1,64%	421,95	419,19	425,94	425,27
10/01/2024	84.703	1,39%	415,05	412,68	418,65	418,40
09/01/2024	43.499	-0,42%	413,49	410,855	415,80	412,67
08/01/2024	103.932	3,34%	402,48	402,48	414,43	414,20
05/01/2024	108.994	-0,14%	402,75	398,63	405,195	400,82
04/01/2024	68.746	-1,35%	406,19	400,80	409,6299	401,39
03/01/2024	97.736	-0,32%	406,19	405,16	411,145	406,90
02/01/2024	144.006	-2,37%	413,05	400,57	414,49	408,20
29/12/2023	64.096	-0,04%	419,00	416,01	420,98	418,12
28/12/2023	51.755	0,65%	415,91	414,31	419,37	418,29
27/12/2023	55.664	-0,20%	416,41	413,04	416,115	415,60
26/12/2023	70.153	0,34%	414,18	414,27	418,435	416,41
22/12/2023	99.018	0,61%	411,545	411,84	416,39	415,00
21/12/2023	59.401	0,85%	411,545	408,94	412,83	412,49
20/12/2023	66.074	-1,34%	419,46	408,505	416,44	409,03
19/12/2023	112.430	-0,93%	419,46	412,10	418,935	414,59
18/12/2023	146.789	1,96%	412,01	410,84	419,06	418,47
15/12/2023	157.976	0,05%	407,72	405,415	410,66	410,42
14/12/2023	163.868	-0,55%	408,93	406,31	415,32	410,20
13/12/2023	118.015	1,17%	404,36	407,96	413,095	412,46
12/12/2023	74.079	0,94%	404,36	402,17	407,57	407,69
11/12/2023	88.773	0,21%	403,84	403,27	409,3799	403,91
08/12/2023	67.805	0,23%	401,99	400,94	404,71	403,07
07/12/2023	75.481	-0,52%	405,77	399,68	407,7421	402,14
06/12/2023	111.539	-1,61%	414,00	403,93	414,0805	404,25
05/12/2023	109.265	-0,50%	409,54	407,42	410,94	410,87
04/12/2023	86.603	-0,19%	407,92	408,58	413,76	412,94
01/12/2023	104.738	1,20%	407,92	407,53	413,89	413,73
30/11/2023	79.270	0,38%	409,28	401,43	408,95	408,84
29/11/2023	103.480	0,04%	409,28	405,69	413,27	407,31
28/11/2023	54.779	-1,00%	411,27	407,09	411,79	407,15
27/11/2023	76.215	0,28%	409,02	407,39	413,57	411,27
24/11/2023	21.686	-0,43%	411,60	409,23	413,41	410,12
23/11/2023	66.263	0,39%	411,60	411,51	415,18	412,66
22/11/2023	65.210	0,20%	411,60	411,51	415,18	411,87
21/11/2023	98.608	-0,23%	412,06	408,91	413,76	411,04
20/11/2023	129.720	0,16%	411,35	410,07	413,94	411,99
17/11/2023	132.534	-1,52%	419,615	410,03	420,92	411,34
16/11/2023	114.923	0,00%	417,505	416,71	420,74	417,68
15/11/2023	133.768	-0,45%	421,30	416,64	423,23	417,67
14/11/2023	134.103	0,76%	423,05	419,13	423,60	419,55
13/11/2023	112.164	-0,55%	418,65	414,91	418,705	416,38
10/11/2023	88.990	1,31%	414,55	411,57	419,92	418,70
09/11/2023	72.750	-0,58%	413,95	411,715	418,565	413,28
08/11/2023	79.629	0,99%	409,58	410,795	415,98	415,69
07/11/2023	118.394	-0,27%	412,65	410,47	415,88	411,62
06/11/2023	107.086	-0,85%	418,54	408,32	413,64	412,72
03/11/2023	149.216	2,59%	382,62	403,85	421,15	416,25
02/11/2023	301.412	9,46%	382,62	378,56	420,41	405,75
01/11/2023	169.117	-0,59%	369,48	362,50	375,04	370,70
31/10/2023	232.312	1,40%	369,48	366,13	376,36	372,90
30/10/2023	75.262	1,15%	367,09	363,7801	370,17	367,77
27/10/2023	52.395	-0,05%	366,89	363,81	367,86	365,10
26/10/2023	130.854	-0,37%	369,64	361,157	370,4366	365,28
25/10/2023	101.602	-2,01%	372,40	365,175	373,80	366,64
24/10/2023	98.329	2,01%	368,75	367,22	374,825	374,16
23/10/2023	88.964	-0,25%	365,33	362,99	370,016	366,78
20/10/2023	73.990	-2,46%	375,46	365,14	383,09	367,71
19/10/2023	77.092	-0,63%	387,42	375,44	386,79	377,00
18/10/2023	75.790	-2,11%	383,24	379,30	386,79	379,40
17/10/2023	107.778	0,94%	383,24	382,815	388,1299	387,57
16/10/2023	140.976	2,35%	392,82	376,85	387,405	383,98
13/10/2023	119.339	-3,07%	392,82	374,68	385,14	375,16
12/10/2023	73.434	-1,37%	392,82	385,89	394,18	387,06
11/10/2023	80.548	0,11%	391,62	389,235	394,73	392,42
10/10/2023	66.456	-0,24%	392,19	390,555	395,48	392,00
09/10/2023	58.766	1,21%	385,09	385,01	393,07	392,95
06/10/2023	97.954	1,69%	378,00	378,00	390,46	388,24
05/10/2023	47.888	-0,72%	384,26	379,11	384,935	381,80
04/10/2023	102.326	0,98%	381,98	379,745	385,505	384,58
03/10/2023	92.302	-0,40%	381,98	378,735	385,9299	380,84
02/10/2023	94.047	-0,98%	385,62	380,21	386,75	382,36
29/09/2023	90.482	-0,88%	391,50	385,80	397,1599	386,14
28/09/2023	112.680	1,11%	381,18	380,93	389,95	389,58
27/09/2023	110.295	1,17%	381,18	381,22	386,78	385,31
26/09/2023	190.453	-2,11%	383,71	378,4201	388,50	380,84
25/09/2023	101.695	0,12%	383,71	385,28	390,04	389,04
22/09/2023	109.647	1,12%	384,88	385,275	391,055	388,58
21/09/2023	115.345	-2,10%	395,23	384,265	391,525	384,27