BiG | O banco que entende os seus valores.

Tyler Technologies Inc (TYL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	324.208	-1,11%	560,00	513,60	574,61	524,64
24/04/2025	463.860	-6,81%	575,99	527,01	584,08	530,50
23/04/2025	168.977	0,96%	552,52	551,46	584,08	569,27
22/04/2025	148.411	1,50%	564,565	540,6601	568,16	563,84
21/04/2025	95.565	-2,57%	566,99	547,735	570,00	555,53
17/04/2025	116.971	0,16%	575,01	563,455	578,35	570,20
16/04/2025	66.595	-1,58%	573,72	563,455	580,6584	569,29
15/04/2025	93.463	1,16%	573,72	573,36	579,77	578,43
14/04/2025	67.982	0,58%	574,01	566,6073	575,635	571,81
11/04/2025	94.565	1,96%	556,01	553,77	570,0464	568,54
10/04/2025	226.994	-1,31%	559,62	539,675	563,85	557,59
09/04/2025	274.113	8,25%	519,155	514,765	564,98	564,98
08/04/2025	175.484	-2,76%	576,49	515,355	547,73	521,68
07/04/2025	232.534	-0,60%	576,49	514,91	552,9883	535,03
04/04/2025	236.283	-5,52%	576,49	537,6752	562,24	538,24
03/04/2025	164.616	-2,16%	576,49	566,4534	576,49	569,68
02/04/2025	126.777	-0,47%	576,00	576,1312	585,39	581,81
01/04/2025	107.574	0,54%	581,88	576,71	586,11	584,53
31/03/2025	216.498	0,30%	576,00	566,11	587,56	581,39
28/03/2025	170.357	0,22%	578,01	569,9486	580,555	579,66
27/03/2025	80.748	0,10%	578,01	573,445	581,39	578,40
26/03/2025	122.833	-0,51%	573,99	576,22	585,03	577,33
25/03/2025	91.136	1,03%	573,99	576,23	582,74	580,30
24/03/2025	108.170	1,41%	562,74	571,92	576,34	574,39
21/03/2025	173.841	-0,45%	562,74	557,98	566,39	566,39
20/03/2025	105.887	-1,57%	574,95	565,64	574,99	568,97
19/03/2025	95.833	0,59%	575,09	572,95	581,505	578,05
18/03/2025	142.827	0,00%	570,78	567,80	576,95	574,67
17/03/2025	125.558	1,99%	558,55	558,275	579,665	574,57
14/03/2025	171.255	1,80%	558,55	555,28	563,5253	563,38
13/03/2025	149.068	-2,69%	562,12	552,27	565,765	553,41
12/03/2025	120.052	0,62%	570,89	565,05	580,70	568,70
11/03/2025	225.657	-1,06%	570,89	562,8334	573,01	565,22
10/03/2025	166.328	-2,99%	619,765	563,35	582,745	571,26
07/03/2025	242.316	-3,12%	619,765	567,315	612,62	588,01
06/03/2025	173.059	-2,91%	619,765	604,705	621,83	606,94
05/03/2025	139.863	1,27%	603,17	613,285	626,46	625,14
04/03/2025	198.103	1,80%	603,17	597,23	621,7899	617,30
03/03/2025	160.263	-0,35%	616,89	604,21	619,24	606,39
28/02/2025	115.068	0,50%	616,89	601,02	611,0132	608,43
27/02/2025	114.404	-1,79%	616,89	603,80	617,08	605,41
26/02/2025	86.470	0,10%	616,89	613,31	624,75	616,47
25/02/2025	102.693	0,37%	629,01	609,245	621,755	615,83
24/02/2025	96.297	-0,22%	629,01	609,59	616,54	613,57
21/02/2025	161.271	-2,36%	629,01	613,57	629,01	614,935
20/02/2025	118.269	-2,26%	639,82	626,1101	641,77	630,09