BiG | O banco que entende os seus valores.

InterFace Inc (TILE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	287.140	-3,53%	31,49	30,13	31,49	30,38
27/02/2026	198.441	-0,44%	31,54	30,73	31,63	31,49
26/02/2026	234.135	-1,16%	31,60	31,385	32,12	31,64
25/02/2026	447.912	-0,28%	31,79	30,95	32,35	31,79
24/02/2026	545.257	1,21%	32,1668	31,35	33,9404	31,88
23/02/2026	553.753	-3,26%	31,36	31,21	32,47	31,50
20/02/2026	529.989	-0,91%	32,78	32,29	33,03	32,56
19/02/2026	272.565	-2,00%	33,48	32,53	33,48	32,86
18/02/2026	193.438	-0,06%	33,52	33,08	34,08	33,53
17/02/2026	236.329	0,45%	33,40	32,75	33,67	33,55
13/02/2026	555.896	1,52%	32,90	32,57	33,5399	33,40
12/02/2026	261.238	-3,01%	33,92	32,875	34,605	32,90
11/02/2026	217.645	-1,91%	34,58	33,71	34,65	33,92
10/02/2026	233.032	-0,83%	35,00	31,65	35,00	34,58
09/02/2026	161.615	0,69%	34,67	34,27	35,12	34,87
06/02/2026	154.178	2,29%	34,54	34,02	34,805	34,63
05/02/2026	251.845	1,80%	33,30	33,125	34,23	33,90
04/02/2026	160.625	1,93%	32,67	32,67	33,545	33,30
03/02/2026	204.403	1,43%	32,47	31,98	32,80	32,67
02/02/2026	144.457	2,35%	31,47	30,372	32,43	32,21
30/01/2026	239.153	-0,35%	31,24	31,015	31,80	31,47
29/01/2026	186.826	0,48%	31,43	31,15	31,96	31,58
28/01/2026	318.325	0,71%	31,21	30,87	31,68	31,43
27/01/2026	199.748	-0,64%	31,62	30,865	31,62	31,21
26/01/2026	158.741	0,74%	31,18	30,98	31,53	31,41
23/01/2026	271.347	-2,07%	31,84	31,00	31,998	31,18
22/01/2026	240.037	2,12%	31,40	31,10	32,15	31,84
21/01/2026	146.386	2,87%	30,31	30,31	31,36	31,18
20/01/2026	118.785	-1,94%	30,91	30,225	30,91	30,31
16/01/2026	211.200	0,33%	30,89	30,49	30,97	30,91
15/01/2026	412.213	1,78%	30,52	30,27	31,36	30,81
14/01/2026	208.703	-0,36%	30,34	29,935	30,56	30,27
13/01/2026	298.996	1,33%	29,98	29,855	30,66	30,38
12/01/2026	306.129	-0,27%	30,06	29,605	30,2392	29,98
09/01/2026	216.816	1,73%	29,55	29,41	30,145	30,06
08/01/2026	255.983	2,93%	29,00	28,57	29,65	29,55
07/01/2026	244.254	-2,25%	29,35	28,51	29,425	28,71
06/01/2026	233.119	1,84%	28,84	28,39	29,48	29,37
05/01/2026	170.940	1,48%	28,42	28,19	29,425	28,84
02/01/2026	222.348	1,79%	27,92	27,81	28,655	28,42
31/12/2025	170.658	-3,29%	28,87	27,91	28,87	27,92
30/12/2025	214.639	0,80%	28,64	27,92	28,915	27,92
29/12/2025	178.333	0,60%	28,50	28,10	28,685	28,64
26/12/2025	105.117	0,64%	28,29	27,75	28,53	28,47
24/12/2025	96.077	0,75%	28,08	28,0632	28,505	28,29
23/12/2025	155.905	0,39%	28,00	27,5704	28,22	28,08
22/12/2025	197.328	0,14%	27,93	27,91	29,09	27,97
19/12/2025	178.193	-1,79%	28,44	27,74	28,5699	27,93
18/12/2025	201.177	0,25%	28,37	28,37	29,04	28,44
17/12/2025	140.268	-0,12%	28,41	28,22	28,8455	28,37
16/12/2025	185.063	-0,07%	28,43	28,34	28,875	28,41
15/12/2025	229.303	-0,46%	28,58	28,34	28,97	28,43
12/12/2025	265.633	-0,21%	28,64	28,1139	29,00	28,58
11/12/2025	186.199	2,84%	27,85	27,64	28,70	28,64
10/12/2025	183.383	2,43%	27,19	27,065	27,985	27,85
09/12/2025	202.960	-0,18%	27,24	27,12	28,87	27,19
08/12/2025	284.935	-0,29%	27,32	27,23	28,16	27,24
05/12/2025	289.657	-1,73%	27,80	27,09	28,2208	27,32
04/12/2025	270.527	-0,57%	28,00	27,60	28,31	27,80
03/12/2025	255.915	0,61%	27,79	27,77	28,43	27,96
02/12/2025	226.928	-0,57%	27,95	27,61	28,30	27,79
01/12/2025	205.448	0,13%	27,91	27,54	28,23	27,95
28/11/2025	101.782	0,32%	27,84	27,6315	27,95	27,91
26/11/2025	419.125	-0,04%	27,72	27,69	28,14	27,82
25/11/2025	227.362	3,30%	26,96	26,96	27,95	27,85
24/11/2025	135.645	0,60%	26,80	26,24	27,10	26,96
21/11/2025	230.975	4,83%	25,56	25,56	27,03	26,80
20/11/2025	188.059	-0,53%	26,13	25,39	26,44	25,56
19/11/2025	318.031	1,14%	25,53	25,40	25,82	25,69
18/11/2025	191.802	-0,20%	25,40	25,2901	25,67	25,40
17/11/2025	184.611	-1,87%	26,01	25,3964	26,255	25,44
14/11/2025	276.027	-0,27%	25,93	25,31	26,1461	25,94
13/11/2025	218.033	-2,51%	25,50	25,50	26,66	26,01
12/11/2025	372.435	1,33%	26,36	26,31	26,82	26,68
11/11/2025	223.097	0,69%	26,29	26,04	26,49	26,33
10/11/2025	334.303	1,51%	26,02	25,69	26,615	26,15
07/11/2025	188.905	-0,16%	25,74	25,31	25,85	25,76
06/11/2025	178.082	-1,46%	26,37	25,73	26,445	25,78
05/11/2025	576.171	0,89%	25,62	25,62	26,61	26,12
04/11/2025	239.799	0,08%	25,81	25,715	26,39	25,88
03/11/2025	342.337	3,41%	24,91	24,81	25,955	25,87
31/10/2025	511.342	-6,41%	28,00	24,49	28,64	24,90
30/10/2025	257.589	0,38%	26,89	26,22	26,97	26,67
29/10/2025	300.512	-3,42%	27,2435	26,26	27,85	26,57
28/10/2025	175.492	-1,50%	27,80	27,44	27,82	27,51
27/10/2025	152.202	-0,68%	28,11	27,78	28,31	27,93
24/10/2025	195.244	0,32%	28,43	28,00	28,48	28,12
23/10/2025	260.210	0,83%	27,76	27,445	28,27	28,03
22/10/2025	270.647	-1,42%	28,30	27,57	28,358	27,80
21/10/2025	234.027	1,62%	27,61	27,39	28,32	28,20
20/10/2025	181.378	2,17%	27,44	27,23	27,81	27,75
17/10/2025	251.068	-0,18%	27,21	26,88	27,31	27,16
16/10/2025	169.226	-0,07%	27,19	26,71	27,25	27,21
15/10/2025	177.782	2,39%	26,81	26,67	27,24	27,23
14/10/2025	285.163	-0,04%	26,27	26,20	27,06	26,60
13/10/2025	276.075	1,49%	26,63	26,32	26,95	26,61
10/10/2025	243.840	-1,63%	26,84	26,215	26,90	26,22
09/10/2025	286.269	-1,22%	27,00	26,35	27,00	26,66
08/10/2025	299.977	0,26%	27,00	26,60	27,40	26,99
07/10/2025	428.353	-1,18%	27,17	26,60	27,20	26,91