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 >
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
25/09/2024	28.505	-0,08%	3,20	3,15	3,225	3,2025
24/09/2024	21.946	3,39%	3,14	3,095	3,22	3,205
23/09/2024	22.890	0,98%	3,08	3,055	3,155	3,10
20/09/2024	44.545	0,99%	3,0775	3,06	3,1225	3,07
19/09/2024	45.381	2,88%	2,9875	2,9875	3,075	3,04
18/09/2024	4.171	%	2,955	2,92	2,965	2,955
17/09/2024	40.257	%	2,905	2,8975	2,995	2,96
16/09/2024	18.132	%	2,8175	2,8175	2,885	2,885
13/09/2024	117.093	%	2,7275	2,72	2,775	2,775
12/09/2024	14.489	%	2,74	2,71	2,74	2,7225
11/09/2024	8.821	%	2,74	2,68	2,745	2,715
10/09/2024	18.906	%	2,71	2,69	2,715	2,705
09/09/2024	16.922	%	2,735	2,7075	2,7475	2,7125
06/09/2024	32.191	%	2,77	2,71	2,77	2,7225
05/09/2024	8.008	%	2,78	2,78	2,81	2,785
04/09/2024	12.120	%	2,79	2,77	2,80	2,78
03/09/2024	20.010	%	2,90	2,795	2,90	2,805
02/09/2024	39.208	%	2,895	2,88	2,92	2,89
30/08/2024	20.092	%	2,94	2,92	2,95	2,925
29/08/2024	11.294	%	2,955	2,935	2,955	2,9475
28/08/2024	12.502	%	2,94	2,93	2,96	2,945
27/08/2024	11.260	%	2,925	2,925	2,96	2,945
26/08/2024	20.038	%	2,895	2,895	2,94	2,93
23/08/2024	15.563	%	2,88	2,875	2,92	2,905
22/08/2024	21.136	%	2,86	2,85	2,90	2,8875
21/08/2024	26.672	%	2,845	2,845	2,885	2,8675
20/08/2024	74.204	%	2,90	2,795	2,91	2,85
19/08/2024	10.700	%	2,86	2,845	2,905	2,90
16/08/2024	13.740	%	2,86	2,815	2,865	2,84
15/08/2024	12.431	%	2,85	2,85	2,89	2,865
14/08/2024	67.168	%	2,86	2,805	2,86	2,84
13/08/2024	15.564	%	2,825	2,785	2,86	2,8375
12/08/2024	6.752	%	2,785	2,77	2,835	2,8025
09/08/2024	6.409	%	2,785	2,75	2,805	2,75
08/08/2024	19.281	%	2,80	2,74	2,80	2,765
07/08/2024	18.468	%	2,75	2,7475	2,795	2,785
06/08/2024	34.522	%	2,76	2,71	2,765	2,735