Tyler Technologies Inc (TYL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	209.413	0,83%	380,36	379,025	387,96	382,31
02/05/2023	111.354	-0,70%	382,405	377,14	385,3523	379,16
01/05/2023	125.317	0,74%	377,00	376,655	383,07	381,82
28/04/2023	127.527	-1,86%	380,53	372,78	382,3438	379,03
27/04/2023	204.527	5,21%	369,66	369,79	389,655	386,20
26/04/2023	138.106	0,84%	364,92	364,99	372,42	367,08
25/04/2023	108.543	-2,16%	367,78	364,27	369,39	364,01
24/04/2023	90.996	-0,36%	373,20	369,32	376,00	372,03
21/04/2023	117.722	-0,45%	377,48	373,3025	379,20	373,39
20/04/2023	115.954	-0,77%	373,63	371,84	375,88	375,06
19/04/2023	75.032	0,79%	372,59	371,795	378,52	377,97
18/04/2023	172.782	3,42%	372,05	371,255	377,95	375,00
17/04/2023	78.786	-0,49%	364,63	361,16	365,925	362,60
14/04/2023	84.875	0,25%	360,82	358,50	365,9575	364,37
13/04/2023	79.063	1,24%	361,39	361,19	365,672	363,46
12/04/2023	179.929	0,43%	360,73	358,45	365,99	359,01
11/04/2023	128.596	1,57%	353,51	349,97	358,30	357,48
10/04/2023	67.964	-0,24%	350,67	345,51	351,97	351,95
06/04/2023	72.183	1,46%	344,79	342,85	352,91	352,80
05/04/2023	81.663	-3,20%	356,56	346,45	356,98	347,72
04/04/2023	104.962	1,47%	354,38	353,51	359,45	359,22
03/04/2023	130.966	-0,18%	353,17	349,145	355,12	354,01
31/03/2023	167.422	3,06%	345,26	345,93	356,535	354,64
30/03/2023	82.485	0,89%	344,88	342,00	345,72	344,10
29/03/2023	101.563	3,04%	333,66	333,09	341,43	341,05
28/03/2023	62.950	-0,38%	330,90	327,695	332,82	330,99
27/03/2023	113.772	0,84%	328,60	329,63	333,77	332,25
24/03/2023	79.266	2,15%	323,89	319,63	329,805	329,48
23/03/2023	118.629	0,57%	324,30	319,36	326,84	322,55
22/03/2023	67.433	-2,69%	329,07	320,44	330,28	320,71
21/03/2023	78.982	0,76%	329,53	325,02	330,71	329,57
20/03/2023	92.299	0,15%	327,05	323,94	330,14	327,10
17/03/2023	121.913	-1,45%	331,42	325,79	334,29	326,61
16/03/2023	123.288	1,01%	326,72	326,06	333,755	331,42
15/03/2023	159.464	0,94%	319,26	320,33	331,29	328,11
14/03/2023	150.442	0,94%	324,58	321,21	329,33	325,07
13/03/2023	228.035	3,96%	309,72	305,06	327,775	322,06
10/03/2023	127.032	-2,68%	316,86	307,325	317,04	309,80
09/03/2023	84.110	-2,56%	329,90	318,21	329,74	318,34
08/03/2023	128.911	2,65%	317,70	317,41	326,72	326,70
07/03/2023	155.306	-0,62%	320,36	317,065	322,69	318,26
06/03/2023	133.855	-3,03%	332,31	320,055	333,365	320,24
03/03/2023	114.687	2,83%	323,92	323,77	330,31	330,23
02/03/2023	99.250	0,33%	321,69	318,115	323,735	321,15
01/03/2023	97.097	-0,36%	319,74	318,245	322,095	320,10
28/02/2023	134.445	-1,10%	322,70	319,94	326,26	321,06
27/02/2023	93.995	-0,74%	330,54	323,78	333,645	324,64
24/02/2023	185.341	-3,70%	329,92	326,41	333,46	327,05
23/02/2023	156.877	1,50%	335,33	333,97	341,84	339,60
22/02/2023	151.095	0,40%	336,55	330,60	337,40	334,59
21/02/2023	203.269	-3,01%	340,14	332,58	343,15	333,26
20/02/2023	350.797	1,33%	335,605	333,07	344,71	343,60
17/02/2023	350.797	1,33%	335,605	333,07	344,71	343,60
16/02/2023	369.939	1,90%	324,04	314,6434	344,53	339,09
15/02/2023	211.286	2,02%	323,685	324,83	332,79	332,77
14/02/2023	131.808	0,08%	324,78	321,015	330,88	326,19
13/02/2023	98.513	1,05%	324,87	322,485	326,98	325,92
10/02/2023	78.554	-1,37%	322,77	320,1573	324,58	322,54
09/02/2023	139.584	0,29%	330,28	326,28	334,745	327,03
08/02/2023	147.238	-3,03%	335,33	323,76	337,52	326,09
07/02/2023	92.281	2,68%	327,295	325,66	338,62	336,28
06/02/2023	247.928	-1,52%	328,22	325,96	331,405	327,50
03/02/2023	144.582	-3,68%	337,45	331,29	341,0499	332,57
02/02/2023	156.725	2,62%	342,95	340,54	347,485	345,29
01/02/2023	133.167	4,24%	322,80	318,865	337,45	336,46
31/01/2023	61.004	1,71%	316,02	315,58	322,79	322,77
30/01/2023	107.721	-3,09%	324,26	317,295	327,04	317,35
27/01/2023	99.939	2,05%	320,925	319,21	327,915	327,47
26/01/2023	77.068	0,86%	324,43	318,30	324,32	320,88
25/01/2023	72.433	-0,27%	312,845	305,20	319,25	318,15
24/01/2023	71.600	-1,82%	322,56	317,57	327,315	319,00
23/01/2023	108.175	2,82%	316,00	317,71	325,52	324,90
20/01/2023	77.482	-1,68%	306,395	306,43	316,38	300,20
19/01/2023	126.809	0,07%	303,01	301,69	307,47	305,34
18/01/2023	133.893	-4,38%	321,98	304,685	323,77	305,13
17/01/2023	121.159	0,75%	316,05	313,335	319,7723	319,12
16/01/2023	121.102	0,06%	316,90	310,02	317,32	316,76
13/01/2023	121.102	0,06%	316,90	310,02	317,32	316,76
12/01/2023	128.012	-0,48%	320,72	310,70	320,00	316,56
11/01/2023	146.903	1,60%	314,61	310,145	318,04	318,09
10/01/2023	85.810	-1,86%	317,89	312,00	322,23	313,07
09/01/2023	152.769	2,60%	314,66	313,41	327,25	318,99
06/01/2023	102.236	1,43%	308,80	301,94	312,57	310,91
05/01/2023	90.540	-4,42%	316,56	305,96	317,01	306,52
04/01/2023	91.632	0,42%	321,53	316,07	324,84	320,68
03/01/2023	148.368	-0,96%	327,60	317,925	331,44	319,33
02/01/2023	73.207	-0,94%	322,19	319,22	323,745	322,41
30/12/2022	73.207	-0,94%	322,19	319,22	323,745	322,41
29/12/2022	55.258	3,35%	318,96	317,88	327,78	325,47
28/12/2022	56.430	-1,85%	319,52	315,00	323,185	314,91
27/12/2022	95.800	0,23%	317,95	314,11	322,13	320,85
23/12/2022	16.881	-0,54%	320,37	316,40	322,80	320,0799
22/12/2022	101.300	-2,36%	325,83	314,1515	326,23	321,83
21/12/2022	164.402	3,25%	320,10	317,40	329,83	329,62
20/12/2022	95.738	-0,25%	318,47	317,4011	322,65	319,25
19/12/2022	151.543	-0,08%	319,00	316,07	323,59	320,05
16/12/2022	132.229	-0,78%	319,42	319,45	323,825	320,30
15/12/2022	127.694	-3,52%	328,34	318,59	330,5103	322,82
14/12/2022	80.180	-0,09%	337,32	331,90	343,833	334,61
13/12/2022	142.583	2,98%	339,76	331,705	350,816	334,91