BiG | O banco que entende os seus valores.

Tyler Technologies Inc (TYL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	114.114	-0,96%	539,40	532,90	541,295	534,67
15/09/2025	229.443	-0,94%	545,50	532,47	549,8988	539,46
12/09/2025	138.425	-1,59%	551,01	544,495	558,45	544,99
11/09/2025	123.676	1,47%	544,91	544,31	555,48	553,99
10/09/2025	127.271	-2,19%	558,29	543,68	563,5688	545,91
09/09/2025	126.541	-1,39%	567,05	554,4701	567,70	558,41
08/09/2025	129.540	1,13%	560,36	556,37	566,58	566,10
05/09/2025	79.169	1,03%	554,24	551,2009	562,9988	559,96
04/09/2025	245.593	0,07%	553,83	545,00	554,53	554,23
03/09/2025	70.231	0,24%	552,60	549,2869	554,14	553,83
02/09/2025	143.155	-1,85%	559,15	548,40	562,82	552,49
29/08/2025	121.697	1,19%	556,28	555,115	565,13	562,88
28/08/2025	151.989	-0,82%	560,82	549,415	561,16	556,28
27/08/2025	157.831	2,49%	546,78	546,78	561,58	560,81
26/08/2025	114.237	-1,39%	552,10	547,10	561,00	547,18
25/08/2025	96.237	-1,10%	564,0372	549,92	569,5099	554,96
22/08/2025	186.469	-1,02%	566,81	555,27	567,76	561,14
21/08/2025	108.562	-0,23%	565,97	557,20	569,27	566,67
20/08/2025	93.786	-0,50%	570,26	563,91	575,73	567,95
19/08/2025	104.265	0,41%	566,9175	565,9838	584,20	570,26
18/08/2025	207.409	-0,74%	572,03	563,81	576,9099	567,82
15/08/2025	110.310	-0,21%	573,24	566,17	578,2505	572,03
14/08/2025	101.169	-1,22%	580,30	570,765	582,622	573,24
13/08/2025	126.679	2,90%	568,91	562,5812	580,45	580,30
12/08/2025	163.663	-3,47%	586,00	563,58	586,00	563,94
11/08/2025	135.684	-1,71%	594,50	582,635	597,98	584,20
08/08/2025	133.842	-0,97%	598,61	590,70	600,11	594,35
07/08/2025	288.781	-1,89%	612,52	588,71	616,01	600,19
06/08/2025	199.786	0,51%	609,00	555,3509	621,34	611,76
05/08/2025	177.764	0,94%	602,98	596,53	609,32	608,68
04/08/2025	148.292	3,63%	585,00	584,02	602,99	602,99
01/08/2025	266.334	-0,50%	584,56	574,352	589,18	581,65
31/07/2025	553.784	5,46%	571,50	559,425	589,99	584,56
30/07/2025	249.641	0,36%	557,83	548,37	557,83	554,67
29/07/2025	163.432	-0,71%	558,70	550,0001	560,60	552,50
28/07/2025	351.151	0,00%	556,63	552,20	558,70	556,46
25/07/2025	191.577	-0,62%	561,04	553,04	563,0899	556,46
24/07/2025	175.700	-0,13%	563,45	556,48	565,75	559,92
23/07/2025	78.188	-0,77%	561,04	556,37	566,95	560,62
22/07/2025	66.269	0,88%	565,57	560,01	570,72	564,98
21/07/2025	63.284	-0,77%	564,36	560,01	570,72	560,03
18/07/2025	100.161	0,55%	561,27	557,78	565,725	564,36
17/07/2025	171.311	0,46%	556,36	550,475	565,47	561,26
16/07/2025	126.081	0,94%	564,87	550,70	569,40	558,67
15/07/2025	132.110	-1,60%	551,53	552,09	569,40	553,48
14/07/2025	123.803	1,94%	552,00	551,53	563,66	562,48
11/07/2025	95.181	-1,45%	572,74	550,005	576,10	551,80
10/07/2025	168.343	-3,30%	586,055	559,82	587,13	559,90
09/07/2025	103.711	-1,04%	589,50	578,505	595,32	578,98
08/07/2025	105.141	-0,79%	590,11	582,13	595,2099	585,05
07/07/2025	97.643	-0,06%	587,49	585,66	595,2099	589,69
04/07/2025	72.792	1,19%	580,26	581,25	593,38	590,04
03/07/2025	72.592	1,19%	585,43	572,2705	593,3619	590,64
02/07/2025	140.223	-1,11%	588,88	572,2705	592,885	583,08
01/07/2025	190.323	-0,47%	580,52	578,945	594,05	590,05
30/06/2025	121.013	2,02%	580,70	578,945	594,05	592,84
27/06/2025	122.791	0,79%	582,70	571,48	588,74	581,10
26/06/2025	107.282	-0,70%	587,58	571,48	590,195	577,20
25/06/2025	130.246	-1,26%	583,99	578,365	590,585	581,24
24/06/2025	106.723	1,48%	571,01	569,515	589,68	588,63
23/06/2025	112.577	1,81%	569,80	565,83	580,07	580,07
20/06/2025	105.446	0,27%	569,10	566,46	572,9848	569,77
19/06/2025	111.468	-1,65%	576,69	568,27	582,055	568,67
18/06/2025	109.593	-2,05%	586,46	568,27	586,305	568,475
17/06/2025	122.972	-1,46%	587,00	578,35	593,72	580,56
16/06/2025	137.433	1,62%	581,53	579,892	593,72	589,13
13/06/2025	205.205	-1,37%	584,91	576,84	590,00	579,72
12/06/2025	95.504	0,63%	584,99	579,9101	590,00	587,74
11/06/2025	101.330	-0,43%	580,68	571,5079	589,59	584,04
10/06/2025	121.393	1,10%	579,395	571,06	588,19	586,53
09/06/2025	84.664	0,69%	578,065	571,06	583,09	580,17
06/06/2025	77.879	0,42%	579,80	570,78	581,115	576,22
05/06/2025	119.489	-0,73%	574,00	562,51	582,06	573,79
04/06/2025	175.767	0,69%	575,30	557,235	582,06	577,98
03/06/2025	171.781	1,65%	571,475	557,055	575,4029	574,01
02/06/2025	97.595	-2,13%	575,10	540,5423	575,10	564,72
30/05/2025	72.511	0,84%	576,17	566,47	577,73	576,99
29/05/2025	160.483	-0,34%	577,47	566,47	580,27	571,68
28/05/2025	167.763	-0,43%	576,11	568,41	580,61	573,64
27/05/2025	116.566	1,78%	569,47	566,0301	578,69	576,11
23/05/2025	79.924	-0,25%	567,05	559,91	571,72	566,02
22/05/2025	82.153	0,11%	570,00	563,09	577,395	567,42
21/05/2025	118.000	-1,29%	572,09	563,09	577,6288	566,82
20/05/2025	100.602	0,02%	573,99	569,245	594,075	574,23
19/05/2025	90.032	-0,49%	571,60	569,245	577,54	574,09
16/05/2025	92.896	0,73%	564,39	561,355	580,64	576,90
15/05/2025	79.784	1,91%	568,31	558,495	574,96	572,73
14/05/2025	209.389	-1,02%	564,61	558,495	574,882	562,00
13/05/2025	162.243	0,46%	571,10	557,085	574,86	567,80
12/05/2025	183.986	0,88%	574,01	555,625	574,01	565,19
09/05/2025	91.846	-0,46%	562,06	550,9878	570,00	560,25
08/05/2025	82.013	0,91%	554,95	554,87	568,475	562,81
07/05/2025	111.508	0,91%	545,085	540,50	561,945	557,71
06/05/2025	113.866	0,61%	549,10	539,91	553,30	552,67
05/05/2025	113.030	-0,12%	548,30	546,03	552,92	549,34
02/05/2025	132.491	1,93%	542,56	533,14	551,66	550,00
01/05/2025	136.045	-0,68%	530,01	525,86	545,77	539,60
30/04/2025	252.171	1,63%	524,80	523,36	544,06	543,30
29/04/2025	254.182	2,38%	527,69	513,585	536,71	534,15
28/04/2025	279.603	-0,56%	524,72	513,585	527,69	521,72