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 > >>
08/10/2025	50.544	1,09%	3,65	3,64	3,70	3,695
07/10/2025	18.155	-0,81%	3,645	3,635	3,685	3,655
06/10/2025	25.478	-0,14%	3,685	3,64	3,71	3,685
03/10/2025	14.588	1,93%	3,675	3,62	3,69	3,69
02/10/2025	178.115	-0,28%	3,635	3,595	3,66	3,62
01/10/2025	127.947	2,69%	3,53	3,5175	3,645	3,63
30/09/2025	113.373	-1,60%	3,56	3,4675	3,5925	3,535
29/09/2025	55.026	-1,17%	3,6375	3,585	3,6375	3,5925
26/09/2025	77.483	0,14%	3,65	3,615	3,68	3,635
25/09/2025	89.629	0,83%	3,61	3,60	3,65	3,63
24/09/2025	117.358	-1,91%	3,655	3,575	3,67	3,60
23/09/2025	181.939	0,41%	3,6375	3,63	3,68	3,67
22/09/2025	130.886	-0,81%	3,69	3,655	3,725	3,655
19/09/2025	42.582	0,00%	3,74	3,685	3,74	3,685
18/09/2025	17.080	-0,94%	3,75	3,685	3,75	3,685
17/09/2025	27.755	0,68%	3,695	3,695	3,73	3,72
16/09/2025	25.321	-2,25%	3,785	3,69	3,785	3,695
15/09/2025	21.283	1,48%	3,765	3,725	3,795	3,78
12/09/2025	26.542	-0,40%	3,76	3,715	3,815	3,725
11/09/2025	39.671	0,81%	3,7225	3,69	3,755	3,74
10/09/2025	76.428	-0,67%	3,72	3,66	3,735	3,71
09/09/2025	20.859	0,27%	3,75	3,725	3,77	3,735
08/09/2025	51.243	-0,80%	3,80	3,725	3,805	3,725
05/09/2025	45.768	-0,79%	3,815	3,755	3,83	3,755
04/09/2025	44.382	0,93%	3,77	3,75	3,81	3,785
03/09/2025	51.962	1,90%	3,74	3,68	3,77	3,75
02/09/2025	71.545	-1,08%	3,695	3,655	3,725	3,68
01/09/2025	22.283	0,81%	3,68	3,68	3,7325	3,72
29/08/2025	35.933	-0,94%	3,71	3,685	3,725	3,69
28/08/2025	53.868	1,36%	3,68	3,675	3,74	3,725
27/08/2025	48.349	-1,21%	3,7375	3,665	3,7375	3,675
26/08/2025	39.584	-0,54%	3,70	3,685	3,74	3,72
25/08/2025	25.410	0,13%	3,75	3,715	3,75	3,74
22/08/2025	33.350	1,77%	3,685	3,665	3,74	3,735
21/08/2025	71.508	-0,81%	3,70	3,6575	3,705	3,67
20/08/2025	102.123	0,41%	3,68	3,675	3,71	3,70
19/08/2025	100.312	2,36%	3,6075	3,60	3,695	3,685
18/08/2025	27.057	-0,42%	3,625	3,595	3,625	3,60
15/08/2025	11.089	-0,55%	3,675	3,615	3,675	3,615
14/08/2025	45.987	-0,82%	3,67	3,625	3,675	3,635
13/08/2025	45.997	0,41%	3,66	3,65	3,69	3,665
12/08/2025	35.416	0,55%	3,655	3,63	3,67	3,65
11/08/2025	49.568	-0,55%	3,6575	3,61	3,66	3,63
08/08/2025	29.255	1,67%	3,63	3,59	3,66	3,65
07/08/2025	41.164	0,84%	3,595	3,56	3,635	3,59
06/08/2025	46.439	-0,84%	3,595	3,555	3,595	3,56
05/08/2025	122.148	-0,83%	3,59	3,57	3,63	3,59
04/08/2025	57.417	-0,55%	3,6525	3,585	3,68	3,62
01/08/2025	94.780	-0,41%	3,64	3,63	3,70	3,64
31/07/2025	127.565	-2,60%	3,72	3,655	3,7525	3,655
30/07/2025	104.424	-0,73%	3,77	3,725	3,78	3,7525
29/07/2025	146.669	-0,98%	3,825	3,78	3,85	3,78
28/07/2025	80.758	-0,07%	3,85	3,81	3,91	3,8175
25/07/2025	119.063	0,79%	3,79	3,765	3,82	3,82
24/07/2025	450.320	2,16%	3,715	3,71	3,835	3,79
23/07/2025	97.604	0,27%	3,68	3,6675	3,72	3,71
22/07/2025	114.811	0,68%	3,68	3,665	3,70	3,70
21/07/2025	123.705	0,14%	3,685	3,67	3,745	3,675
18/07/2025	44.800	-0,81%	3,70	3,665	3,715	3,67
17/07/2025	23.993	0,27%	3,715	3,69	3,72	3,70
16/07/2025	74.085	-1,07%	3,71	3,685	3,74	3,69
15/07/2025	212.336	-2,23%	3,8325	3,72	3,87	3,73
14/07/2025	193.970	2,97%	3,685	3,675	3,845	3,815
11/07/2025	81.069	-1,40%	3,725	3,655	3,7575	3,705
10/07/2025	122.830	-0,33%	3,76	3,72	3,80	3,7575
09/07/2025	388.764	-5,63%	3,97	3,65	3,995	3,77
08/07/2025	193.088	-1,11%	4,035	3,97	4,06	3,995
07/07/2025	57.503	-0,86%	4,055	4,04	4,075	4,04
04/07/2025	67.290	-0,97%	4,08	4,045	4,115	4,075
03/07/2025	39.134	0,49%	4,12	4,095	4,135	4,115
02/07/2025	51.985	0,86%	4,095	4,06	4,11	4,095
01/07/2025	59.596	-2,87%	4,20	4,03	4,20	4,06
30/06/2025	159.026	-0,24%	4,20	4,18	4,27	4,18
27/06/2025	60.726	-0,12%	4,20	4,1375	4,21	4,19
26/06/2025	28.895	2,07%	4,13	4,11	4,20	4,195
25/06/2025	26.763	-1,08%	4,17	4,11	4,17	4,11
24/06/2025	61.907	3,23%	4,065	4,025	4,17	4,155
23/06/2025	30.384	-1,47%	4,015	4,01	4,085	4,025
20/06/2025	36.980	1,24%	4,0675	4,035	4,145	4,085
19/06/2025	24.428	-1,88%	4,065	4,035	4,1125	4,035
18/06/2025	39.572	1,17%	4,025	4,01	4,125	4,1125
17/06/2025	31.380	-0,61%	4,045	3,99	4,09	4,065
16/06/2025	60.018	2,25%	4,03	3,98	4,09	4,09
13/06/2025	27.286	-1,60%	4,005	3,99	4,065	4,00
12/06/2025	94.007	-0,61%	4,085	4,025	4,09	4,065
11/06/2025	38.936	-2,04%	4,175	4,09	4,20	4,09
10/06/2025	42.520	1,46%	4,125	4,11	4,195	4,175
09/06/2025	14.253	0,61%	4,075	4,07	4,15	4,115
06/06/2025	20.235	-1,68%	4,15	4,085	4,16	4,09
05/06/2025	62.842	0,12%	4,20	4,14	4,215	4,16
04/06/2025	166.124	2,97%	4,065	4,035	4,18	4,155
03/06/2025	82.937	-1,35%	4,095	4,015	4,115	4,035
02/06/2025	74.653	3,81%	3,94	3,90	4,125	4,09
30/05/2025	120.533	-1,87%	4,02	3,93	4,02	3,94
29/05/2025	59.984	-1,47%	4,1175	3,98	4,16	4,015
28/05/2025	90.603	-3,66%	4,125	4,04	4,23	4,075
27/05/2025	70.418	-0,35%	4,25	4,21	4,275	4,23
26/05/2025	59.377	6,52%	4,14	3,985	4,255	4,245
23/05/2025	63.596	0,82%	4,01	3,865	4,08	3,985
22/05/2025	23.427	-0,32%	3,935	3,9075	3,99	3,9525