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 > >>
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
21/11/2025	25.392	-3,52%	3,37	3,285	3,405	3,285
20/11/2025	47.327	1,95%	3,36	3,34	3,415	3,405
19/11/2025	44.528	0,15%	3,3375	3,28	3,36	3,34
18/11/2025	35.876	-1,48%	3,34	3,315	3,385	3,335
17/11/2025	20.580	-0,44%	3,40	3,38	3,405	3,385
14/11/2025	13.618	-0,29%	3,385	3,365	3,425	3,40
13/11/2025	15.044	-0,87%	3,445	3,41	3,45	3,41
12/11/2025	53.754	0,29%	3,445	3,415	3,4475	3,44
11/11/2025	16.563	-0,29%	3,445	3,42	3,4575	3,43
10/11/2025	12.621	1,78%	3,45	3,38	3,48	3,44
07/11/2025	61.977	-1,46%	3,43	3,355	3,455	3,38
06/11/2025	60.733	2,54%	3,35	3,345	3,43	3,43
05/11/2025	31.063	-0,59%	3,335	3,335	3,385	3,345
04/11/2025	90.775	-2,89%	3,47	3,345	3,47	3,365
03/11/2025	158.586	4,84%	3,415	3,305	3,505	3,465
31/10/2025	162.814	-2,79%	3,37	3,275	3,40	3,305
30/10/2025	55.027	-1,88%	3,4425	3,385	3,465	3,40
29/10/2025	27.951	0,58%	3,465	3,435	3,485	3,465
28/10/2025	51.518	0,58%	3,415	3,41	3,455	3,445
27/10/2025	36.240	1,48%	3,42	3,375	3,445	3,425
24/10/2025	129.714	-1,60%	3,45	3,375	3,4525	3,375
23/10/2025	180.997	1,48%	3,375	3,345	3,4525	3,43
22/10/2025	293.239	-4,65%	3,51	3,3475	3,545	3,38
21/10/2025	35.130	0,00%	3,535	3,51	3,555	3,545
20/10/2025	17.510	0,71%	3,5425	3,51	3,55	3,545
17/10/2025	41.808	-1,40%	3,515	3,515	3,575	3,52
16/10/2025	65.289	1,42%	3,5225	3,4925	3,575	3,57
15/10/2025	30.503	-0,64%	3,565	3,515	3,565	3,52
14/10/2025	33.306	-0,35%	3,56	3,505	3,56	3,5425
13/10/2025	42.915	0,42%	3,56	3,54	3,605	3,555
10/10/2025	60.675	-3,01%	3,63	3,535	3,65	3,54
09/10/2025	57.586	-1,22%	3,70	3,625	3,72	3,65
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