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 >
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
24/12/2024	0	1,36%	3,325	3,32	3,365	3,32
23/12/2024	18.866	1,53%	3,245	3,245	3,335	3,32
20/12/2024	14.264	-1,58%	3,30	3,22	3,3225	3,27
19/12/2024	14.146	-1,56%	3,345	3,30	3,375	3,3225
18/12/2024	0	-0,44%	3,3275	3,2975	3,39	3,375
17/12/2024	11.492	-1,88%	3,44	3,385	3,455	3,39
16/12/2024	6.094	0,58%	3,465	3,43	3,495	3,455
13/12/2024	22.502	-2,83%	3,525	3,425	3,535	3,435
12/12/2024	6.927	-0,70%	3,56	3,53	3,58	3,535
11/12/2024	9.930	-0,56%	3,535	3,52	3,58	3,56
10/12/2024	26.084	0,85%	3,5175	3,50	3,58	3,58
09/12/2024	29.920	-0,84%	3,625	3,5375	3,67	3,55
06/12/2024	39.861	-1,85%	3,67	3,565	3,67	3,58
05/12/2024	31.720	6,65%	3,48	3,42	3,675	3,6475
04/12/2024	19.835	0,29%	3,41	3,40	3,435	3,42
03/12/2024	8.016	-0,73%	3,46	3,40	3,49	3,41
29/11/2024	13.687	1,33%	3,37	3,36	3,445	3,435
28/11/2024	10.726	1,96%	3,3425	3,3175	3,395	3,39
27/11/2024	19.830	1,06%	3,285	3,2725	3,35	3,325
26/11/2024	9.584	-1,94%	3,34	3,29	3,34	3,29
25/11/2024	4.646	0,30%	3,365	3,3225	3,365	3,355
22/11/2024	17.167	-1,04%	3,415	3,335	3,415	3,345
21/11/2024	13.243	0,30%	3,385	3,36	3,395	3,38
20/11/2024	14.064	0,07%	3,385	3,35	3,39	3,37
19/11/2024	20.594	-0,96%	3,41	3,295	3,41	3,3675
18/11/2024	30.576	1,95%	3,375	3,34	3,41	3,40
15/11/2024	14.546	0,30%	3,28	3,28	3,345	3,335
14/11/2024	5.860	-1,34%	3,34	3,32	3,37	3,325
13/11/2024	2.976	0,60%	3,35	3,335	3,39	3,37
12/11/2024	18.918	-2,62%	3,43	3,345	3,43	3,35
11/11/2024	19.000	-0,58%	3,47	3,425	3,47	3,44
08/11/2024	23.267	0,44%	3,4675	3,415	3,4775	3,46
07/11/2024	19.910	-0,15%	3,46	3,375	3,51	3,445
06/11/2024	41.267	1,77%	3,415	3,365	3,46	3,45
05/11/2024	61.497	7,28%	3,20	3,20	3,415	3,39
04/11/2024	39.830	-2,47%	3,25	3,0775	3,265	3,16
01/11/2024	2.677	1,41%	3,235	3,18	3,24	3,24
31/10/2024	24.760	-1,69%	3,26	3,18	3,275	3,195
30/10/2024	39.194	-2,11%	3,3275	3,235	3,335	3,25
29/10/2024	7.924	-1,34%	3,37	3,31	3,39	3,32
28/10/2024	16.241	1,28%	3,33	3,32	3,37	3,365
25/10/2024	10.892	-0,97%	3,3125	3,305	3,34	3,3225
24/10/2024	4.225	-0,07%	3,38	3,355	3,385	3,355
23/10/2024	1.423	0,22%	3,335	3,3325	3,365	3,3575
22/10/2024	6.056	1,21%	3,28	3,28	3,35	3,35
21/10/2024	17.432	-0,45%	3,325	3,305	3,37	3,31
18/10/2024	55.350	-2,42%	3,395	3,315	3,425	3,325
17/10/2024	34.349	-0,73%	3,4375	3,40	3,4375	3,4075
16/10/2024	4.911	-0,36%	3,44	3,425	3,44	3,4325
15/10/2024	46.579	0,29%	3,425	3,42	3,45	3,445
14/10/2024	31.224	-0,72%	3,44	3,435	3,475	3,435
11/10/2024	6.778	0,73%	3,42	3,42	3,4725	3,46
10/10/2024	32.631	1,03%	3,385	3,38	3,495	3,435
09/10/2024	12.823	-0,07%	3,395	3,38	3,435	3,40
08/10/2024	35.154	1,87%	3,34	3,31	3,4025	3,4025
07/10/2024	18.933	1,06%	3,31	3,2875	3,35	3,34
04/10/2024	48.674	-0,30%	3,315	3,28	3,345	3,305
03/10/2024	23.561	0,30%	3,27	3,235	3,32	3,315
02/10/2024	139.031	-1,34%	3,34	3,30	3,37	3,305
01/10/2024	68.188	0,75%	3,31	3,305	3,365	3,35
30/09/2024	121.722	-0,30%	3,35	3,28	3,365	3,325
27/09/2024	44.735	1,99%	3,29	3,265	3,35	3,335
26/09/2024	73.237	2,11%	3,225	3,225	3,27	3,27