Tesco PLC (TSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	1.446.111	-0,96%	314,00	309,80	314,40	310,60
14/05/2024	2.251.267	0,26%	312,90	312,75	314,75	313,60
13/05/2024	1.746.232	0,42%	310,75	310,70	313,95	312,80
10/05/2024	2.141.419	0,29%	309,50	309,40	313,10	311,50
09/05/2024	1.825.144	0,68%	308,30	308,10	311,70	310,60
08/05/2024	2.210.489	1,10%	305,80	305,80	309,70	308,50
07/05/2024	2.669.193	2,37%	301,70	301,10	307,25	305,15
06/05/2024	0	-0,83%	300,40	297,70	300,90	298,10
03/05/2024	2.261.341	-0,83%	300,40	297,70	300,90	298,10
02/05/2024	4.342.942	0,47%	299,90	299,30	302,20	300,60
01/05/2024	2.342.854	0,78%	296,30	295,60	299,70	299,20
30/04/2024	3.500.279	1,47%	294,00	293,10	297,20	296,90
29/04/2024	2.837.324	1,00%	289,20	288,80	295,10	292,60
26/04/2024	2.538.142	0,17%	290,70	286,70	292,50	289,70
25/04/2024	2.456.140	-0,99%	291,60	288,10	291,60	289,20
24/04/2024	1.909.315	-0,85%	292,70	290,90	294,15	292,10
23/04/2024	2.367.074	1,13%	293,90	293,40	296,45	294,60
22/04/2024	2.398.261	3,34%	285,90	285,90	292,50	291,30
19/04/2024	1.330.139	-0,35%	281,20	279,40	282,50	281,90
18/04/2024	1.299.485	0,00%	284,20	281,50	285,00	282,90
17/04/2024	2.441.316	0,36%	278,90	277,80	283,85	282,90
16/04/2024	4.719.054	-1,19%	283,70	280,20	285,20	281,90
15/04/2024	2.102.720	0,53%	284,40	283,50	287,00	285,30
12/04/2024	4.144.624	1,07%	282,70	280,70	286,40	283,80
11/04/2024	11.066.344	-5,74%	296,00	278,40	297,80	280,80
10/04/2024	8.375.804	3,87%	284,10	284,10	306,10	297,90
09/04/2024	3.028.217	-0,24%	286,50	284,70	288,30	286,80
08/04/2024	1.799.315	-0,52%	290,40	287,05	290,50	287,50
05/04/2024	2.815.131	-0,96%	290,40	286,70	290,50	289,00
04/04/2024	2.696.499	-0,68%	293,30	291,10	295,50	291,80
03/04/2024	2.708.601	-0,27%	294,60	292,50	295,80	293,80
02/04/2024	2.460.851	-0,94%	296,80	294,00	298,40	294,60
01/04/2024	0	-0,39%	298,70	297,40	300,00	297,40
28/03/2024	2.131.308	-0,39%	298,70	297,40	300,00	297,40
27/03/2024	1.997.933	0,56%	297,70	296,50	300,00	298,55
26/03/2024	2.318.800	0,97%	292,80	292,30	297,30	296,90
25/03/2024	1.031.182	-0,24%	294,20	293,10	295,05	294,05
22/03/2024	1.575.130	0,86%	292,80	292,75	295,80	294,75
21/03/2024	2.908.330	2,15%	287,00	286,40	292,70	292,25
20/03/2024	2.461.693	-0,66%	286,30	284,30	287,00	286,10
19/03/2024	1.862.761	0,30%	287,60	286,40	288,70	288,00
18/03/2024	2.403.856	-0,12%	287,50	285,40	288,30	287,15
15/03/2024	2.223.943	0,44%	287,50	285,30	288,90	287,50
14/03/2024	2.420.340	0,18%	286,70	285,15	287,70	286,25
13/03/2024	1.803.176	0,09%	286,00	283,70	286,60	285,75
12/03/2024	2.270.218	0,81%	284,35	282,80	286,00	285,50
11/03/2024	2.842.396	-0,98%	285,65	282,20	286,40	283,20
08/03/2024	3.339.911	0,67%	284,90	282,90	286,40	286,00
07/03/2024	2.959.037	1,14%	280,50	280,00	284,30	284,10
06/03/2024	2.435.364	1,74%	276,60	276,20	282,10	280,90
05/03/2024	5.061.679	0,44%	274,50	272,80	276,20	276,10
04/03/2024	1.671.579	-1,19%	276,60	273,60	276,60	274,90
01/03/2024	2.223.182	-0,11%	279,80	277,10	281,20	278,20
29/02/2024	2.428.146	0,43%	278,70	277,50	280,90	278,50
28/02/2024	2.811.148	-0,07%	279,60	275,60	280,40	277,30
27/02/2024	2.724.359	-0,25%	278,10	275,90	280,25	277,50
26/02/2024	2.576.337	-0,32%	279,60	277,40	279,90	278,20
23/02/2024	1.395.944	0,78%	277,70	277,10	279,20	279,10
22/02/2024	3.825.052	-2,93%	284,00	276,00	284,20	276,95
21/02/2024	1.873.386	0,18%	285,90	282,90	288,70	285,30
20/02/2024	2.289.367	1,43%	281,90	281,60	285,25	284,80
19/02/2024	2.138.656	0,29%	279,50	278,60	281,50	280,80
16/02/2024	1.890.484	1,38%	276,90	275,70	280,00	280,00
15/02/2024	1.609.460	-0,33%	277,85	274,10	278,30	276,20
14/02/2024	2.373.659	1,39%	275,90	275,90	278,80	277,10
13/02/2024	2.839.544	-2,18%	278,90	272,35	279,20	273,30
12/02/2024	1.897.593	-0,39%	281,00	278,05	281,20	279,40
09/02/2024	2.793.905	0,11%	284,90	280,00	287,30	280,50
08/02/2024	2.365.632	-0,05%	279,30	279,10	282,85	280,20
07/02/2024	3.198.163	-3,33%	289,85	280,20	290,50	280,35
06/02/2024	2.640.705	0,00%	290,80	287,90	293,20	290,00
05/02/2024	2.219.382	-0,22%	290,50	289,70	294,00	290,00
02/02/2024	2.443.665	3,21%	287,30	285,60	292,95	290,65
01/02/2024	3.174.176	-1,81%	286,40	281,20	288,15	281,60
31/01/2024	3.006.173	-2,08%	292,20	286,05	292,60	286,80
30/01/2024	3.443.284	-0,14%	292,35	289,80	293,90	292,90
29/01/2024	3.038.896	-0,17%	294,10	293,20	295,70	293,30
26/01/2024	3.468.070	-1,84%	298,55	291,50	299,50	293,80
25/01/2024	3.801.652	0,27%	297,40	297,30	300,30	299,30
24/01/2024	2.225.590	0,05%	298,60	296,50	299,75	298,50
23/01/2024	3.533.385	0,08%	299,25	298,10	299,90	298,35
22/01/2024	2.029.734	1,02%	297,25	296,30	298,35	298,10
19/01/2024	2.023.819	-0,41%	296,60	294,65	299,00	295,10
18/01/2024	2.302.965	-0,84%	298,10	295,40	300,90	296,30
17/01/2024	4.443.954	-1,09%	300,40	297,60	301,30	298,80
16/01/2024	4.236.454	0,40%	299,70	299,20	303,10	302,10
15/01/2024	2.957.193	1,55%	296,70	296,50	301,75	300,90
12/01/2024	3.071.500	1,37%	293,80	293,20	298,05	296,30
11/01/2024	4.055.474	-1,38%	300,00	292,15	300,50	292,30
10/01/2024	4.656.109	-1,46%	297,80	294,45	298,90	296,40
09/01/2024	3.259.715	-0,60%	303,20	300,10	303,60	300,80
08/01/2024	2.706.241	0,80%	300,60	298,80	302,90	302,60
05/01/2024	1.755.120	-0,79%	301,70	298,00	303,50	300,20
04/01/2024	2.334.889	1,61%	298,10	296,80	302,80	302,60
03/01/2024	2.764.247	1,78%	293,90	293,90	298,40	297,80
02/01/2024	2.480.183	0,93%	291,60	291,30	293,90	292,60
29/12/2023	628.343	0,35%	289,65	289,50	290,40	289,90
28/12/2023	1.448.731	-0,04%	289,30	287,90	290,00	288,90
27/12/2023	1.798.120	0,38%	288,20	287,60	290,10	289,00
26/12/2023	842.595	0,17%	287,30	287,10	288,20	287,90