Tyler Technologies Inc (TYL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	65.923	-0,03%	395,23	391,63	395,41	392,53
19/09/2023	82.458	0,64%	388,555	388,01	393,34	392,65
18/09/2023	175.990	3,94%	375,57	377,55	390,56	390,16
15/09/2023	66.091	-1,58%	381,36	374,3475	382,345	375,38
14/09/2023	67.592	0,74%	382,135	376,715	382,345	381,42
13/09/2023	58.752	-0,97%	387,76	376,67	382,25	378,61
12/09/2023	72.539	-1,38%	387,76	380,99	388,05	382,31
11/09/2023	106.644	-1,15%	393,60	386,47	393,69	387,67
08/09/2023	60.434	0,32%	386,95	389,4147	393,445	392,17
07/09/2023	65.578	0,07%	386,95	387,72	393,445	390,91
06/09/2023	74.283	-0,38%	389,13	390,27	393,385	390,64
05/09/2023	64.409	-1,14%	396,94	392,03	396,655	392,13
04/09/2023	98.655	-0,44%	397,83	393,79	401,99	396,66
01/09/2023	98.655	-0,44%	397,83	393,79	401,99	396,66
31/08/2023	52.309	0,12%	391,79	396,91	401,99	398,43
30/08/2023	63.260	1,63%	382,13	393,20	398,88	397,96
29/08/2023	76.158	1,91%	381,905	382,9575	391,51	391,59
28/08/2023	44.790	1,44%	381,905	380,275	385,366	384,25
25/08/2023	49.745	0,98%	377,76	375,04	380,955	378,79
24/08/2023	40.171	-1,37%	383,39	375,49	382,6584	375,12
23/08/2023	43.488	1,26%	377,54	375,27	383,05	380,32
22/08/2023	62.461	0,15%	376,23	373,195	376,91	375,60
21/08/2023	65.521	0,77%	372,26	371,615	375,46	375,05
18/08/2023	70.037	-0,38%	372,26	372,78	374,07	372,17
17/08/2023	59.221	-0,93%	374,97	372,78	377,16	373,60
16/08/2023	55.607	-0,83%	377,95	377,09	381,625	377,09
15/08/2023	94.417	-1,94%	386,94	379,36	388,2899	380,25
14/08/2023	61.974	0,06%	384,55	386,16	390,96	387,79
11/08/2023	59.739	-0,23%	385,63	386,82	389,375	387,56
10/08/2023	65.560	2,59%	381,90	381,98	389,15	388,47
09/08/2023	121.711	0,28%	377,065	373,01	379,78	378,66
08/08/2023	166.323	-1,43%	380,01	371,11	378,815	377,59
07/08/2023	130.832	0,30%	381,83	380,11	384,07	383,08
04/08/2023	61.333	-0,18%	384,95	380,295	386,31	381,92
03/08/2023	103.732	-1,42%	384,95	378,67	388,41	382,61
02/08/2023	118.199	-2,55%	392,59	384,92	394,35	388,13
01/08/2023	105.917	0,42%	396,165	391,7001	400,60	398,28
31/07/2023	85.102	1,53%	391,55	385,74	397,26	396,63
28/07/2023	114.892	1,90%	386,74	385,74	395,35	390,67
27/07/2023	271.055	-6,13%	413,33	383,04	413,67	383,39
26/07/2023	106.285	0,08%	406,15	403,43	410,79	408,42
25/07/2023	64.867	1,34%	402,90	403,775	409,05	408,08
24/07/2023	79.457	-0,16%	404,69	397,675	402,84	402,70
21/07/2023	112.403	-0,20%	405,04	401,50	406,60	403,33
20/07/2023	104.122	-3,23%	411,95	403,06	414,36	404,14
19/07/2023	98.365	-1,06%	411,95	415,59	426,83	417,64
18/07/2023	49.826	0,09%	411,95	415,18	422,445	422,13
17/07/2023	113.037	2,62%	411,95	413,515	422,91	421,75
14/07/2023	108.457	-2,30%	420,28	410,65	420,39	410,98
13/07/2023	82.020	0,80%	416,41	419,075	423,36	420,65
12/07/2023	124.691	1,06%	416,41	411,34	419,01	417,33
11/07/2023	74.999	-0,04%	415,12	409,725	414,89	412,96
10/07/2023	47.418	1,63%	412,04	407,79	413,00	413,12
07/07/2023	109.639	-0,97%	412,04	406,50	412,2525	406,48
06/07/2023	52.731	-0,45%	413,89	404,315	411,8691	410,48
05/07/2023	57.345	0,00%	413,89	409,07	413,225	412,32
04/07/2023	37.717	-1,07%	413,89	410,13	415,78	412,01
03/07/2023	37.717	-1,07%	413,89	410,13	415,78	412,01
30/06/2023	91.212	1,15%	413,89	412,24	418,91	416,47
29/06/2023	100.594	0,70%	410,05	408,37	413,095	411,73
28/06/2023	88.514	0,28%	407,81	407,355	413,145	408,89
27/06/2023	133.073	1,42%	405,69	405,425	412,68	407,74
26/06/2023	227.343	1,29%	396,98	397,74	405,58	402,05
23/06/2023	158.787	-0,58%	392,24	396,81	402,96	396,93
22/06/2023	122.243	1,80%	392,28	391,32	399,26	399,25
21/06/2023	107.106	0,14%	392,28	389,00	394,315	392,19
20/06/2023	109.797	-0,54%	393,50	387,705	394,55	391,66
19/06/2023	193.230	-0,20%	390,075	390,76	399,38	393,8098
16/06/2023	193.230	-0,20%	390,075	390,76	399,38	393,8098
15/06/2023	135.808	0,64%	390,075	387,00	398,085	394,60
14/06/2023	155.695	0,57%	388,30	386,51	393,174	392,10
13/06/2023	112.968	-0,93%	395,56	388,54	395,77	389,87
12/06/2023	88.476	1,25%	391,08	390,13	394,55	393,52
09/06/2023	55.457	-0,21%	390,29	385,41	394,565	388,67
08/06/2023	79.138	0,30%	393,33	385,75	390,72	389,47
07/06/2023	122.590	-1,46%	393,33	387,215	395,37	388,32
06/06/2023	112.322	-1,04%	398,27	389,57	395,97	394,08
05/06/2023	101.673	0,13%	394,63	394,0413	398,95	398,22
02/06/2023	140.416	-0,32%	401,05	394,575	401,88	397,69
01/06/2023	97.605	0,51%	392,655	391,225	401,10	398,98
31/05/2023	101.824	0,93%	390,335	392,15	397,89	397,25
30/05/2023	101.824	0,93%	390,335	392,15	397,89	397,25
29/05/2023	76.737	1,63%	390,335	390,35	395,81	393,60
26/05/2023	76.737	1,63%	390,335	390,35	395,81	393,60
25/05/2023	107.897	0,57%	388,91	384,06	390,39	387,28
24/05/2023	77.337	-1,29%	386,43	382,92	388,90	385,09
23/05/2023	136.806	-1,98%	396,795	389,71	398,09	390,11
22/05/2023	123.907	1,00%	394,385	394,91	401,125	397,97
19/05/2023	85.514	-1,43%	398,24	392,48	400,00	394,04
18/05/2023	130.601	1,17%	394,98	393,985	401,51	399,77
17/05/2023	160.980	2,14%	388,335	385,83	395,295	395,13
16/05/2023	113.979	-1,74%	390,13	386,19	392,44	386,87
15/05/2023	90.064	0,78%	389,55	387,295	394,07	393,73
12/05/2023	58.888	0,53%	389,55	385,82	390,99	390,68
11/05/2023	131.226	-1,37%	395,82	387,33	393,03	388,62
10/05/2023	96.147	1,59%	391,67	387,745	394,21	394,01
09/05/2023	86.117	0,15%	386,59	385,77	389,59	387,84
08/05/2023	78.339	-0,63%	388,39	383,945	389,595	387,28
05/05/2023	131.505	1,08%	387,04	385,71	390,25	389,74
04/05/2023	121.330	0,86%	381,08	377,955	386,37	385,59