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 4 > >>
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
15/12/2025	1.307.900	-0,53%	5,655	5,615	5,765	5,615
12/12/2025	1.292.200	-0,18%	5,67	5,605	5,745	5,645
11/12/2025	1.260.800	1,25%	5,58	5,515	5,685	5,655
10/12/2025	1.258.500	-1,06%	5,655	5,575	5,655	5,585
09/12/2025	1.199.400	1,99%	5,555	5,485	5,685	5,645
08/12/2025	1.386.200	-0,27%	5,56	5,52	5,655	5,535
05/12/2025	1.391.000	-0,09%	5,57	5,51	5,58	5,55
04/12/2025	1.314.500	0,82%	5,525	5,515	5,645	5,555
03/12/2025	1.901.200	-0,36%	5,535	5,48	5,565	5,51
02/12/2025	4.378.000	-1,07%	5,61	5,52	5,62	5,53
01/12/2025	4.167.000	-2,53%	5,735	5,555	5,735	5,59
28/11/2025	3.403.900	1,15%	5,665	5,605	5,785	5,735
27/11/2025	3.690.000	0,98%	5,63	5,60	5,745	5,67
26/11/2025	3.662.000	0,18%	5,615	5,58	5,79	5,615
25/11/2025	4.266.000	0,81%	5,55	5,425	5,61	5,605
24/11/2025	3.947.000	3,06%	5,42	5,415	5,575	5,56
21/11/2025	3.673.000	-1,10%	5,435	5,375	5,55	5,395
20/11/2025	3.687.000	-2,15%	5,65	5,44	5,685	5,455
19/11/2025	3.802.000	-0,18%	5,58	5,515	5,66	5,575
18/11/2025	3.746.000	-2,45%	5,70	5,55	5,70	5,585
17/11/2025	3.064.000	-2,22%	5,865	5,72	5,88	5,725
14/11/2025	3.614.000	-1,60%	5,955	5,765	5,965	5,855
13/11/2025	3.552.000	0,42%	5,905	5,895	6,05	5,95
12/11/2025	3.739.300	-1,66%	6,045	5,90	6,065	5,925
11/11/2025	3.506.900	0,42%	6,005	5,945	6,045	6,025
10/11/2025	3.978.400	2,39%	5,955	5,955	6,115	6,00
07/11/2025	2.365.900	-2,58%	6,015	5,83	6,025	5,86
06/11/2025	3.580.000	0,75%	5,97	5,94	6,16	6,015
05/11/2025	4.012.900	-1,81%	6,02	5,895	6,05	5,97
04/11/2025	3.543.200	-2,95%	6,20	6,035	6,205	6,08
03/11/2025	2.871.800	-1,34%	6,405	6,23	6,425	6,265
31/10/2025	3.951.500	0,08%	6,345	6,21	6,395	6,35