BiG | O banco que entende os seus valores.

Tubacex SA (TUB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	16.663	-1,00%	4,01	3,965	4,03	3,965
20/05/2025	17.683	2,17%	3,95	3,92	4,04	4,005
19/05/2025	15.973	0,00%	3,92	3,895	3,95	3,92
16/05/2025	10.783	0,26%	3,915	3,895	3,93	3,92
15/05/2025	10.447	0,13%	3,905	3,86	3,92	3,91
14/05/2025	15.280	-0,38%	3,935	3,885	3,945	3,905
13/05/2025	14.649	1,95%	3,88	3,845	3,94	3,92
12/05/2025	19.904	1,45%	3,9125	3,79	3,9125	3,845
09/05/2025	21.204	-0,66%	3,81	3,785	3,85	3,79
08/05/2025	30.615	2,69%	3,73	3,715	3,815	3,815
07/05/2025	14.943	0,54%	3,6825	3,675	3,715	3,715
06/05/2025	20.046	-0,74%	3,755	3,635	3,755	3,695
05/05/2025	8.145	-0,73%	3,745	3,715	3,77	3,7225
02/05/2025	4.389	3,45%	3,715	3,625	3,75	3,75
30/04/2025	43.413	-0,41%	3,58	3,56	3,64	3,625
29/04/2025	13.934	-2,02%	3,72	3,61	3,725	3,64
28/04/2025	8.112	-0,67%	3,77	3,71	3,77	3,715
25/04/2025	41.297	-0,53%	3,795	3,70	3,8225	3,74
24/04/2025	12.175	1,21%	3,70	3,70	3,76	3,76
23/04/2025	30.871	1,36%	3,735	3,665	3,765	3,715
22/04/2025	30.608	0,83%	3,655	3,615	3,71	3,665
17/04/2025	19.384	1,54%	3,58	3,54	3,68	3,635
16/04/2025	23.147	0,49%	3,49	3,49	3,585	3,58
15/04/2025	16.603	3,11%	3,48	3,455	3,5625	3,5625
14/04/2025	21.644	2,22%	3,4475	3,38	3,485	3,455
11/04/2025	8.890	1,35%	3,395	3,31	3,43	3,38
10/04/2025	23.936	3,41%	3,51	3,225	3,51	3,335
09/04/2025	45.744	-4,02%	3,28	3,175	3,36	3,225
08/04/2025	87.591	4,03%	3,24	3,23	3,37	3,36
07/04/2025	53.446	-4,72%	3,135	3,00	3,39	3,23
04/04/2025	80.923	-5,70%	3,56	3,32	3,56	3,39
03/04/2025	66.727	-5,89%	3,745	3,56	3,82	3,595
02/04/2025	26.941	-0,26%	3,805	3,725	3,83	3,82
01/04/2025	47.195	-1,16%	3,88	3,81	3,8825	3,83
31/03/2025	58.553	-0,77%	3,84	3,80	3,905	3,875
28/03/2025	27.442	-4,52%	4,055	3,88	4,09	3,905
27/03/2025	16.334	1,36%	4,02	4,02	4,145	4,09
26/03/2025	9.999	-2,65%	4,16	4,025	4,1975	4,035
25/03/2025	18.606	3,11%	4,02	4,005	4,175	4,145
24/03/2025	38.423	-2,31%	4,14	4,01	4,1475	4,02
21/03/2025	12.528	-1,32%	4,085	4,0725	4,17	4,115
20/03/2025	20.869	-1,77%	4,21	4,105	4,245	4,17
19/03/2025	14.443	-0,24%	4,2175	4,19	4,255	4,245
18/03/2025	100.602	1,43%	4,245	4,175	4,28	4,255
17/03/2025	20.150	1,21%	4,145	4,11	4,215	4,195
14/03/2025	53.318	0,36%	4,09	4,08	4,165	4,145
13/03/2025	133.519	0,37%	4,075	4,03	4,165	4,13
12/03/2025	57.333	0,00%	4,11	4,09	4,24	4,115
11/03/2025	29.597	-1,91%	4,185	4,095	4,20	4,115
10/03/2025	50.708	-3,90%	4,305	4,175	4,335	4,195
07/03/2025	116.195	-0,11%	4,33	4,245	4,3775	4,365
06/03/2025	128.415	7,90%	4,10	4,05	4,38	4,37
05/03/2025	153.587	3,98%	3,93	3,895	4,10	4,05
04/03/2025	51.420	-1,52%	3,935	3,87	3,955	3,895
03/03/2025	54.190	2,59%	3,885	3,805	4,045	3,955
28/02/2025	84.190	-1,53%	3,815	3,655	3,96	3,855
27/02/2025	186.173	0,77%	3,865	3,855	3,93	3,915
26/02/2025	35.804	3,05%	3,83	3,77	3,905	3,885
25/02/2025	22.788	-1,05%	3,80	3,77	3,875	3,77
24/02/2025	16.203	0,93%	3,78	3,77	3,82	3,81
21/02/2025	22.653	-2,20%	3,835	3,77	3,86	3,775
20/02/2025	30.767	-0,64%	3,885	3,835	3,925	3,86
19/02/2025	39.636	-1,77%	3,97	3,855	3,9725	3,885
18/02/2025	38.577	1,54%	3,915	3,895	3,99	3,955
17/02/2025	39.990	-0,26%	3,91	3,895	3,975	3,895
14/02/2025	28.883	-0,51%	3,93	3,88	3,96	3,905
13/02/2025	28.012	0,26%	3,9525	3,885	3,955	3,925
12/02/2025	36.183	2,35%	3,83	3,825	3,935	3,915
11/02/2025	22.602	0,26%	3,825	3,80	3,83	3,825
10/02/2025	20.643	0,53%	3,79	3,77	3,82	3,815
07/02/2025	84.689	1,34%	3,79	3,745	3,845	3,795
06/02/2025	59.879	4,61%	3,60	3,58	3,76	3,745
05/02/2025	69.333	0,07%	3,60	3,575	3,67	3,58
04/02/2025	69.175	2,80%	3,485	3,47	3,5825	3,5775
03/02/2025	64.154	2,20%	3,38	3,36	3,48	3,48
31/01/2025	32.473	-0,58%	3,41	3,40	3,44	3,405
30/01/2025	11.194	-0,73%	3,465	3,42	3,49	3,425
29/01/2025	24.452	0,00%	3,415	3,415	3,4525	3,45
28/01/2025	15.729	-1,36%	3,495	3,45	3,52	3,45
27/01/2025	6.043	-0,21%	3,495	3,495	3,51	3,4975
24/01/2025	27.708	-0,85%	3,55	3,495	3,55	3,505
23/01/2025	28.135	1,44%	3,49	3,485	3,58	3,535
22/01/2025	15.320	0,72%	3,465	3,46	3,50	3,485
21/01/2025	12.308	-2,67%	3,535	3,455	3,555	3,46
20/01/2025	44.301	2,45%	3,47	3,47	3,57	3,555
17/01/2025	30.965	0,29%	3,48	3,435	3,495	3,47
16/01/2025	3.476	0,44%	3,45	3,425	3,46	3,46
15/01/2025	23.034	1,32%	3,44	3,40	3,46	3,445
14/01/2025	14.903	0,00%	3,38	3,36	3,405	3,40
13/01/2025	3.798	0,00%	3,395	3,375	3,42	3,40
09/01/2025	9.234	2,26%	3,345	3,325	3,42	3,40
08/01/2025	13.612	-0,15%	3,33	3,30	3,35	3,325
07/01/2025	3.699	-2,35%	3,37	3,33	3,41	3,33
06/01/2025	2.070	2,63%	3,36	3,3225	3,41	3,41
03/01/2025	1.556	-1,26%	3,335	3,32	3,365	3,3225
02/01/2025	6.171	3,06%	3,30	3,265	3,365	3,365
31/12/2024	0	-0,91%	3,315	3,26	3,315	3,265
30/12/2024	13.517	-0,15%	3,28	3,27	3,335	3,295
27/12/2024	55.332	-1,93%	3,3275	3,275	3,365	3,30
26/12/2024	0	1,36%	3,325	3,32	3,365	3,365