BiG | O banco que entende os seus valores.

TeamViewer SE (TMV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
14/05/2026	777.100	-0,09%	5,255	5,15	5,285	5,26
13/05/2026	912.900	-1,13%	5,37	5,175	5,475	5,265
12/05/2026	821.200	-2,29%	5,42	5,26	5,42	5,325
11/05/2026	819.200	-0,27%	5,425	5,39	5,56	5,45
08/05/2026	748.800	-2,67%	5,635	5,44	5,64	5,465
07/05/2026	834.000	3,31%	5,42	5,40	5,725	5,615
06/05/2026	952.300	5,53%	5,20	4,994	5,735	5,435
05/05/2026	1.059.500	4,00%	4,966	4,946	5,23	5,15
04/05/2026	1.005.800	4,74%	4,754	4,754	5,07	4,952
30/04/2026	949.200	-0,38%	4,728	4,702	4,822	4,728
29/04/2026	1.081.500	1,02%	4,718	4,712	4,806	4,746
28/04/2026	975.200	-0,89%	4,722	4,64	4,746	4,698
27/04/2026	953.400	-0,04%	4,746	4,718	4,792	4,74
24/04/2026	1.009.600	1,07%	4,742	4,684	4,87	4,742
23/04/2026	1.116.500	-4,32%	4,854	4,658	4,894	4,692
22/04/2026	944.500	0,29%	4,946	4,836	4,958	4,904
21/04/2026	884.300	-0,97%	4,96	4,848	4,99	4,89
20/04/2026	980.900	-2,02%	4,986	4,884	5,015	4,938
17/04/2026	745.500	5,48%	4,792	4,778	5,29	5,04
16/04/2026	1.022.900	4,01%	4,602	4,554	4,872	4,778
15/04/2026	1.002.100	4,93%	4,386	4,378	4,612	4,594
14/04/2026	887.800	2,24%	4,30	4,298	4,476	4,378
13/04/2026	1.016.400	1,33%	4,19	4,114	4,284	4,282
10/04/2026	962.700	-1,26%	4,284	4,18	4,362	4,226
09/04/2026	1.022.400	-3,69%	4,412	4,252	4,412	4,28
08/04/2026	869.200	1,37%	4,50	4,412	4,648	4,444
07/04/2026	1.023.600	0,69%	4,342	4,31	4,498	4,384
02/04/2026	1.042.000	-1,67%	4,318	4,282	4,394	4,354
01/04/2026	661.000	1,61%	4,412	4,308	4,498	4,428
31/03/2026	958.200	-0,46%	4,434	4,306	4,446	4,358
30/03/2026	1.071.200	0,92%	4,38	4,31	4,438	4,378
27/03/2026	1.253.900	-3,39%	4,51	4,338	4,562	4,338
26/03/2026	1.094.600	-0,13%	4,484	4,418	4,564	4,49
25/03/2026	1.166.000	2,65%	4,376	4,364	4,562	4,496
24/03/2026	1.096.200	-2,80%	4,44	4,316	4,46	4,38
23/03/2026	1.156.200	3,44%	4,326	4,22	4,53	4,506
20/03/2026	1.112.500	-2,68%	4,478	4,332	4,50	4,356
19/03/2026	1.203.800	1,04%	4,422	4,384	4,548	4,476
18/03/2026	1.142.500	-3,11%	4,62	4,43	4,784	4,43
17/03/2026	1.176.300	2,47%	4,438	4,426	4,726	4,572
16/03/2026	998.900	-3,25%	4,532	4,386	4,642	4,462
13/03/2026	1.170.000	1,63%	4,548	4,49	4,696	4,612
12/03/2026	1.149.000	0,67%	4,476	4,472	4,652	4,538
11/03/2026	1.212.100	-1,44%	4,58	4,432	4,58	4,508
10/03/2026	1.089.200	-4,27%	4,738	4,532	4,772	4,574
09/03/2026	1.117.500	0,84%	4,626	4,624	4,826	4,778
06/03/2026	1.095.500	4,09%	4,58	4,572	4,84	4,738
05/03/2026	1.090.200	0,31%	4,52	4,428	4,67	4,552
04/03/2026	1.173.100	0,55%	4,468	4,43	4,546	4,538
03/03/2026	1.207.200	0,22%	4,432	4,314	4,522	4,513
02/03/2026	1.117.400	-1,77%	4,538	4,44	4,668	4,503
27/02/2026	1.011.600	-1,88%	4,653	4,57	4,683	4,584
26/02/2026	1.092.400	3,50%	4,508	4,462	4,693	4,672
25/02/2026	1.052.900	-0,07%	4,522	4,432	4,563	4,514
24/02/2026	1.138.000	-1,63%	4,592	4,481	4,646	4,517
23/02/2026	1.134.600	-4,65%	4,778	4,556	4,792	4,592
20/02/2026	889.400	0,63%	4,79	4,692	4,841	4,816
19/02/2026	900.500	-0,27%	4,778	4,751	4,90	4,786
18/02/2026	690.000	0,10%	4,807	4,612	4,832	4,799
17/02/2026	963.200	-2,98%	4,914	4,70	4,914	4,794
16/02/2026	958.400	-4,91%	5,208	4,917	5,386	4,941
13/02/2026	891.100	-1,85%	5,256	5,14	5,386	5,196
12/02/2026	871.600	-4,20%	5,554	5,258	5,562	5,294
11/02/2026	914.300	0,33%	5,524	5,456	5,62	5,526
10/02/2026	930.000	-6,36%	5,506	5,39	5,76	5,508
09/02/2026	745.000	3,27%	5,72	5,714	5,966	5,882
06/02/2026	939.800	2,52%	5,576	5,496	5,71	5,696
05/02/2026	826.800	0,00%	5,564	5,546	5,724	5,556
04/02/2026	824.700	1,94%	5,474	5,314	5,634	5,556
03/02/2026	842.400	-4,47%	5,735	5,442	5,775	5,45
02/02/2026	817.800	1,78%	5,585	5,555	5,785	5,705
30/01/2026	842.300	1,36%	5,525	5,48	5,635	5,605
29/01/2026	905.900	-2,38%	5,64	5,50	5,665	5,53
28/01/2026	936.200	1,43%	5,60	5,575	5,74	5,665
27/01/2026	835.800	-3,21%	5,795	5,52	5,865	5,585
26/01/2026	838.200	-1,03%	5,805	5,675	5,82	5,77
23/01/2026	924.900	0,26%	5,85	5,76	5,91	5,83
22/01/2026	934.300	3,01%	5,71	5,635	5,915	5,815
21/01/2026	931.100	3,96%	5,445	5,405	5,65	5,645
20/01/2026	711.700	-4,15%	5,64	5,42	5,645	5,43
19/01/2026	838.400	-1,39%	5,70	5,625	5,715	5,665
16/01/2026	808.400	-2,21%	5,855	5,72	5,91	5,745
15/01/2026	759.400	-2,16%	6,025	5,825	6,045	5,875
14/01/2026	675.700	-3,69%	6,22	5,98	6,22	6,005
13/01/2026	998.900	-1,42%	6,36	6,135	6,49	6,235
12/01/2026	1.061.600	5,50%	6,02	6,00	6,355	6,325
09/01/2026	1.150.200	4,35%	5,93	5,90	6,20	5,995
08/01/2026	1.348.400	0,26%	5,715	5,665	5,845	5,745
07/01/2026	1.223.700	0,35%	5,715	5,56	5,785	5,73
06/01/2026	1.308.700	-3,95%	5,96	5,695	5,965	5,71
05/01/2026	1.277.600	-0,25%	5,965	5,825	6,01	5,945
02/01/2026	1.329.500	1,27%	6,03	5,895	6,155	5,96
30/12/2025	538.100	-0,51%	5,915	5,885	6,045	5,885
29/12/2025	1.385.700	1,02%	5,90	5,875	5,99	5,915
23/12/2025	1.340.900	-1,76%	5,965	5,845	5,985	5,855
22/12/2025	1.310.500	3,65%	5,75	5,725	5,975	5,96
19/12/2025	1.363.500	2,22%	5,63	5,615	5,795	5,75
18/12/2025	1.345.100	0,99%	5,595	5,56	5,66	5,625
17/12/2025	1.234.900	-0,36%	5,595	5,515	5,645	5,57
16/12/2025	1.060.300	-0,45%	5,61	5,56	5,64	5,59