Tyler Technologies Inc (TYL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	114.857	0,66%	323,04	322,22	330,09	325,21
09/12/2022	160.885	1,46%	319,24	319,525	325,01	323,08
08/12/2022	102.417	3,11%	310,31	307,465	320,1399	318,44
07/12/2022	144.723	-1,67%	313,36	308,18	316,06	308,83
06/12/2022	792.135	-2,92%	323,08	311,32	323,1913	314,07
05/12/2022	606.936	-5,49%	340,89	320,19	340,03	323,51
02/12/2022	458.663	-2,84%	346,06	338,53	346,73	342,22
01/12/2022	387.366	2,77%	324,42	341,81	353,13	352,23
30/11/2022	682.506	5,74%	324,42	324,55	344,025	342,74
29/11/2022	445.940	-0,79%	324,20	320,60	325,71	324,15
28/11/2022	421.526	-1,33%	331,95	325,27	332,17	326,485
25/11/2022	204.464	-0,65%	332,00	327,93	333,93	330,88
24/11/2022	342.538	1,87%	325,79	324,10	333,94	333,04
23/11/2022	342.538	1,87%	325,79	324,10	333,94	333,04
22/11/2022	584.005	1,59%	323,97	319,65	326,97	326,93
21/11/2022	502.572	2,67%	312,035	310,58	322,49	321,82
18/11/2022	696.562	-2,22%	328,445	312,06	326,94	313,45
17/11/2022	664.686	-4,50%	328,445	318,88	330,085	320,55
16/11/2022	587.043	-0,10%	334,975	333,28	338,62	335,64
15/11/2022	553.195	4,73%	330,05	329,19	338,44	335,49
14/11/2022	128.514	-1,31%	311,99	317,26	324,19	320,35
11/11/2022	227.899	4,81%	311,99	308,97	326,50	324,61
10/11/2022	181.748	5,99%	293,05	307,10	312,405	309,71
09/11/2022	254.857	-6,11%	293,05	289,69	295,99	291,9499
08/11/2022	303.324	2,30%	289,57	286,895	297,24	296,14
07/11/2022	191.371	0,46%	289,57	281,11	291,46	289,51
04/11/2022	174.044	-2,16%	293,98	281,32	295,00	287,99
03/11/2022	177.805	-1,33%	293,96	289,07	296,005	292,63
02/11/2022	177.128	-5,66%	312,955	296,73	311,91	296,56
01/11/2022	219.606	-2,81%	329,11	311,44	327,91	314,24
31/10/2022	217.517	-2,04%	328,89	322,92	331,78	323,33
28/10/2022	215.288	-0,75%	332,11	326,745	332,58	331,04
27/10/2022	249.814	-2,88%	349,99	332,485	353,99	333,53
26/10/2022	105.685	-0,70%	342,58	341,28	352,00	343,42
25/10/2022	128.194	2,39%	342,41	341,385	345,94	346,06
24/10/2022	108.531	0,60%	339,025	332,24	340,19	337,98
21/10/2022	90.182	0,39%	332,79	328,92	336,44	335,87
20/10/2022	84.941	-0,60%	338,33	331,63	342,34	334,37
19/10/2022	61.396	-5,61%	335,65	333,13	339,33	336,37
18/10/2022	118.169	4,68%	335,65	334,87	339,72	339,17
17/10/2022	169.819	3,30%	325,01	323,07	326,555	326,25
14/10/2022	87.518	-2,65%	317,95	315,255	330,37	315,83
13/10/2022	241.162	-1,04%	317,95	312,86	327,31	324,75
12/10/2022	75.410	-0,47%	327,28	326,25	331,59	328,15
11/10/2022	83.206	-4,30%	342,405	327,105	343,5218	329,76
10/10/2022	121.981	-4,51%	353,965	337,05	354,185	337,05
07/10/2022	75.466	-3,57%	360,12	351,50	363,49	352,95
06/10/2022	48.213	-0,31%	365,805	365,805	371,44	366,145
05/10/2022	56.905	1,21%	356,22	356,22	368,995	367,27
04/10/2022	77.612	3,06%	357,25	357,25	362,995	362,89
03/10/2022	88.302	0,26%	347,50	342,485	352,82	349,20
30/09/2022	115.592	-0,03%	346,56	346,16	352,88	347,50
29/09/2022	59.999	0,16%	344,21	340,90	347,97	347,62
28/09/2022	58.007	1,57%	343,33	340,82	348,94	347,08
27/09/2022	64.222	-0,29%	348,01	338,415	348,37	341,75
26/09/2022	80.328	0,48%	340,26	340,13	347,53	342,75
23/09/2022	64.725	-0,43%	340,39	336,89	341,12	341,12
22/09/2022	78.376	-2,50%	349,96	340,92	351,30	342,49
21/09/2022	53.063	-0,73%	354,16	351,52	363,87	351,30
20/09/2022	59.314	-2,27%	358,07	352,5298	358,1599	353,86
19/09/2022	82.926	0,34%	359,34	357,34	362,32	362,20
16/09/2022	81.515	-0,49%	359,59	355,19	361,70	360,98
15/09/2022	71.831	-1,59%	364,45	362,39	369,765	362,76
14/09/2022	65.188	1,09%	365,70	364,0891	370,315	368,54
13/09/2022	75.042	-5,76%	373,01	364,101	373,61	364,56
12/09/2022	67.278	0,39%	383,59	383,85	388,87	386,86
09/09/2022	60.894	-1,13%	383,59	381,59	386,74	385,19
08/09/2022	72.950	1,75%	370,19	370,50	381,195	380,24
07/09/2022	72.816	2,78%	365,05	362,75	374,87	373,71
06/09/2022	48.892	-0,91%	365,49	360,93	367,25	363,59
05/09/2022	37.503	-0,91%	378,155	362,19	373,28	363,67
02/09/2022	37.503	-0,91%	378,155	362,19	373,28	363,67
01/09/2022	93.399	-1,19%	378,155	358,31	368,205	366,99
31/08/2022	46.215	-0,63%	378,155	371,30	378,96	371,51
30/08/2022	53.871	-0,59%	379,43	371,45	380,97	373,90
29/08/2022	57.263	-0,61%	375,27	372,9385	379,355	375,96
26/08/2022	71.054	-4,18%	395,08	378,14	394,335	378,26
25/08/2022	62.725	1,87%	391,15	387,47	395,18	394,75
24/08/2022	42.362	0,04%	388,43	387,63	390,398	387,56
23/08/2022	60.234	-0,72%	392,65	385,81	391,76	387,28
22/08/2022	58.420	-1,88%	391,02	388,08	391,44	389,85
19/08/2022	73.465	-2,09%	405,72	394,80	402,2948	397,30
18/08/2022	179.514	0,34%	405,72	401,57	407,025	405,81
17/08/2022	120.113	-1,56%	405,72	401,09	410,85	404,45
16/08/2022	66.560	-0,97%	410,55	408,69	414,2225	410,9857
15/08/2022	62.657	1,51%	409,34	408,5047	415,70	415,43
12/08/2022	109.212	0,53%	411,785	404,48	412,38	409,34
11/08/2022	93.825	-2,05%	418,22	406,73	417,46	407,22
10/08/2022	59.538	2,24%	418,305	413,61	420,14	415,56
09/08/2022	89.437	-1,83%	409,88	405,00	412,24	406,47
08/08/2022	61.020	-1,16%	423,18	413,235	425,805	414,07
05/08/2022	90.262	0,87%	412,70	412,82	420,90	418,92
04/08/2022	76.297	0,84%	413,61	408,545	415,52	415,19
03/08/2022	86.805	2,55%	404,79	403,39	412,27	411,74
02/08/2022	92.107	-0,01%	397,52	395,66	404,89	401,27
01/08/2022	87.828	0,37%	393,35	391,495	402,896	401,28
29/07/2022	116.902	0,20%	396,59	393,985	402,65	399,00
28/07/2022	155.169	6,43%	371,735	370,365	399,91	398,35
27/07/2022	112.050	3,67%	364,01	363,28	374,95	374,34
26/07/2022	100.762	-1,78%	361,82	356,135	362,56	358,99