BiG | O banco que entende os seus valores.

Tubacex SA (TUB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2026	56.679	0,75%	3,3525	3,285	3,375	3,365
16/04/2026	18.672	2,30%	3,31	3,265	3,37	3,34
15/04/2026	41.062	-0,31%	3,28	3,265	3,3125	3,265
14/04/2026	20.194	1,24%	3,25	3,235	3,29	3,275
13/04/2026	23.728	-0,46%	3,215	3,195	3,25	3,235
10/04/2026	68.777	3,34%	3,19	3,145	3,26	3,25
09/04/2026	37.689	-0,79%	3,1125	3,0975	3,17	3,145
08/04/2026	213.037	10,26%	3,045	2,875	3,205	3,17
07/04/2026	80.224	-0,35%	2,90	2,875	2,96	2,875
02/04/2026	26.254	-2,86%	2,885	2,85	2,97	2,885
01/04/2026	147.078	4,95%	2,89	2,83	2,98	2,97
31/03/2026	66.778	2,17%	2,76	2,745	2,84	2,83
30/03/2026	57.174	-3,48%	2,855	2,74	2,87	2,77
27/03/2026	60.906	-0,69%	2,88	2,845	2,89	2,87
26/03/2026	69.150	-4,86%	3,015	2,89	3,0375	2,89
25/03/2026	313.606	3,14%	2,98	2,945	3,075	3,0375
24/03/2026	43.776	-1,09%	2,92	2,91	2,97	2,945
23/03/2026	49.964	1,11%	2,85	2,805	2,98	2,97
20/03/2026	22.317	-0,42%	2,9575	2,935	2,97	2,9375
19/03/2026	25.772	0,34%	2,905	2,905	2,965	2,95
18/03/2026	54.244	1,55%	2,90	2,8875	2,96	2,94
17/03/2026	47.405	-0,34%	2,895	2,875	2,915	2,895
16/03/2026	68.887	-1,19%	2,92	2,89	2,95	2,905
13/03/2026	14.778	-1,67%	2,975	2,9225	2,99	2,94
12/03/2026	33.859	-2,92%	3,075	2,96	3,08	2,99
11/03/2026	6.472	-0,32%	3,09	3,065	3,12	3,08
10/03/2026	17.735	3,52%	3,0775	2,985	3,11	3,09
09/03/2026	87.271	-3,87%	3,00	2,95	3,105	2,985
06/03/2026	15.374	-1,12%	3,155	3,065	3,155	3,105
05/03/2026	13.454	-0,48%	3,14	3,11	3,19	3,14
04/03/2026	65.301	3,95%	2,975	2,9525	3,155	3,155
03/03/2026	158.772	-6,62%	3,245	2,97	3,25	3,035
02/03/2026	61.250	-3,70%	3,2925	3,205	3,375	3,25
27/02/2026	67.281	-3,30%	3,41	3,33	3,495	3,375
26/02/2026	27.622	0,14%	3,4675	3,455	3,495	3,49
25/02/2026	47.128	0,29%	3,455	3,415	3,49	3,485
24/02/2026	29.011	2,96%	3,385	3,375	3,495	3,475
23/02/2026	86.855	-0,59%	3,3875	3,355	3,4125	3,375
20/02/2026	34.252	-0,95%	3,425	3,3675	3,4275	3,395
19/02/2026	15.127	-2,07%	3,46	3,425	3,50	3,4275
18/02/2026	51.013	2,94%	3,44	3,40	3,535	3,50
17/02/2026	21.906	-1,45%	3,42	3,3875	3,45	3,40
16/02/2026	23.564	-1,71%	3,495	3,44	3,51	3,45
13/02/2026	48.615	1,74%	3,475	3,45	3,515	3,51
12/02/2026	55.021	0,29%	3,425	3,38	3,495	3,45
11/02/2026	55.783	0,00%	3,45	3,41	3,465	3,44
10/02/2026	60.611	-1,15%	3,47	3,425	3,48	3,44
09/02/2026	74.568	0,43%	3,485	3,45	3,5025	3,48
06/02/2026	89.166	-0,86%	3,51	3,455	3,52	3,465
05/02/2026	25.538	2,19%	3,42	3,42	3,505	3,495
04/02/2026	85.261	-1,87%	3,51	3,42	3,515	3,42
03/02/2026	47.959	0,58%	3,465	3,455	3,52	3,485
02/02/2026	20.944	0,15%	3,415	3,40	3,49	3,465
30/01/2026	27.412	2,07%	3,405	3,37	3,46	3,46
29/01/2026	30.226	0,59%	3,385	3,37	3,41	3,39
28/01/2026	82.141	0,60%	3,365	3,3375	3,37	3,37
27/01/2026	55.268	-2,05%	3,39	3,35	3,42	3,35
26/01/2026	55.388	0,74%	3,42	3,39	3,4575	3,42
23/01/2026	53.391	1,12%	3,36	3,35	3,42	3,395
22/01/2026	134.708	1,59%	3,345	3,305	3,395	3,3575
21/01/2026	145.235	0,76%	3,26	3,26	3,315	3,305
20/01/2026	92.892	-1,06%	3,315	3,25	3,315	3,28
19/01/2026	226.374	-1,63%	3,375	3,315	3,395	3,315
16/01/2026	128.492	-1,61%	3,41	3,36	3,41	3,37
15/01/2026	91.007	-1,58%	3,445	3,37	3,48	3,425
14/01/2026	364.072	-3,60%	3,52	3,34	3,61	3,48
13/01/2026	33.134	0,42%	3,6175	3,555	3,63	3,61
12/01/2026	42.196	0,56%	3,615	3,525	3,64	3,595
09/01/2026	21.740	0,70%	3,5575	3,545	3,59	3,575
08/01/2026	66.964	-0,42%	3,52	3,50	3,565	3,55
07/01/2026	21.372	1,57%	3,515	3,48	3,565	3,565
06/01/2026	40.430	-1,40%	3,54	3,505	3,56	3,51
05/01/2026	83.757	2,59%	3,4925	3,47	3,575	3,56
02/01/2026	68.259	4,05%	3,365	3,335	3,505	3,47
31/12/2025	5.132	1,37%	3,34	3,29	3,34	3,335
30/12/2025	47.333	1,08%	3,29	3,255	3,295	3,29
29/12/2025	57.015	-0,31%	3,265	3,24	3,29	3,255
24/12/2025	11.476	0,62%	3,25	3,245	3,285	3,265
23/12/2025	11.093	0,39%	3,24	3,225	3,255	3,245
22/12/2025	25.710	-0,08%	3,23	3,185	3,245	3,2325
19/12/2025	58.267	0,47%	3,2425	3,195	3,265	3,235
18/12/2025	32.465	1,26%	3,17	3,13	3,235	3,22
17/12/2025	33.097	-1,85%	3,22	3,16	3,24	3,18
16/12/2025	52.244	0,62%	3,215	3,195	3,255	3,24
15/12/2025	89.343	-3,16%	3,30	3,215	3,325	3,22
12/12/2025	57.417	-0,15%	3,345	3,31	3,3875	3,325
11/12/2025	24.760	0,45%	3,325	3,315	3,365	3,33
10/12/2025	15.759	-0,45%	3,32	3,31	3,33	3,315
09/12/2025	27.293	-0,30%	3,355	3,31	3,375	3,33
08/12/2025	32.530	-0,89%	3,35	3,335	3,375	3,34
05/12/2025	37.671	-1,32%	3,4325	3,36	3,435	3,37
04/12/2025	6.376	-0,44%	3,415	3,415	3,44	3,415
03/12/2025	16.401	-0,29%	3,45	3,41	3,45	3,43
02/12/2025	16.809	-0,43%	3,45	3,4325	3,455	3,44
01/12/2025	22.603	-0,15%	3,465	3,44	3,465	3,455
28/11/2025	20.679	-0,14%	3,455	3,4225	3,4675	3,46
27/11/2025	93.868	2,06%	3,37	3,37	3,495	3,465
26/11/2025	18.157	0,00%	3,375	3,365	3,41	3,395
25/11/2025	27.991	1,19%	3,34	3,3275	3,40	3,395
24/11/2025	55.424	2,13%	3,32	3,285	3,375	3,355