Toll Brothers Inc (TOL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 09/07/2025 |
1.272.880 |
3,75%
|
116,50
|
115,31
|
122,00
|
121,39
|
| 08/07/2025 |
601.340 |
0,59%
|
117,12
|
115,11
|
118,16
|
117,00
|
| 07/07/2025 |
457.493 |
-1,26%
|
116,56
|
115,11
|
117,99
|
116,31
|
| 04/07/2025 |
572.237 |
-2,13%
|
120,50
|
117,15
|
120,5899
|
117,79
|
| 03/07/2025 |
572.172 |
-2,11%
|
119,17
|
117,00
|
121,43
|
117,725
|
| 02/07/2025 |
1.250.430 |
1,97%
|
113,99
|
113,53
|
121,59
|
120,26
|
| 01/07/2025 |
1.350.784 |
3,37%
|
113,33
|
113,214
|
121,59
|
117,98
|
| 30/06/2025 |
417.936 |
-0,15%
|
114,69
|
113,25
|
114,9023
|
114,13
|
| 27/06/2025 |
743.339 |
0,56%
|
111,52
|
110,645
|
116,28
|
114,30
|
| 26/06/2025 |
736.388 |
2,26%
|
113,20
|
110,645
|
113,98
|
113,83
|
| 25/06/2025 |
538.152 |
-1,76%
|
113,36
|
110,66
|
114,65
|
111,31
|
| 24/06/2025 |
959.535 |
0,73%
|
107,57
|
107,465
|
114,65
|
113,30
|
| 23/06/2025 |
1.020.378 |
3,85%
|
108,49
|
107,33
|
112,91
|
112,48
|
| 20/06/2025 |
1.077.904 |
2,77%
|
107,00
|
104,093
|
109,27
|
108,31
|
| 18/06/2025 |
724.545 |
0,57%
|
108,055
|
104,093
|
110,11
|
105,45
|
| 17/06/2025 |
899.690 |
-3,36%
|
108,39
|
104,32
|
110,11
|
104,85
|
| 16/06/2025 |
885.049 |
0,84%
|
108,05
|
106,76
|
108,85
|
108,49
|
| 13/06/2025 |
643.962 |
-2,68%
|
109,00
|
106,54
|
110,9399
|
107,59
|
| 12/06/2025 |
542.091 |
1,06%
|
112,925
|
107,91
|
113,95
|
110,55
|
| 11/06/2025 |
1.027.343 |
-2,29%
|
110,50
|
109,355
|
113,95
|
109,39
|
| 10/06/2025 |
795.847 |
2,20%
|
108,23
|
107,4754
|
113,1399
|
111,95
|
| 09/06/2025 |
718.043 |
2,06%
|
108,00
|
107,4754
|
110,39
|
109,54
|
| 06/06/2025 |
493.328 |
-1,22%
|
108,29
|
106,64
|
110,00
|
107,33
|
| 05/06/2025 |
863.715 |
0,40%
|
105,43
|
105,05
|
110,00
|
108,65
|
| 04/06/2025 |
860.051 |
2,60%
|
103,36
|
102,81
|
108,63
|
108,22
|
| 03/06/2025 |
564.356 |
2,10%
|
103,45
|
100,92
|
105,66
|
105,48
|
| 02/06/2025 |
777.002 |
-0,90%
|
104,25
|
100,92
|
104,25
|
103,31
|
| 30/05/2025 |
580.450 |
-0,68%
|
105,44
|
102,92
|
105,62
|
104,25
|
| 29/05/2025 |
644.694 |
0,84%
|
107,33
|
103,86
|
107,31
|
105,05
|
| 28/05/2025 |
884.775 |
-3,47%
|
105,30
|
103,8025
|
107,935
|
104,18
|
| 27/05/2025 |
1.051.884 |
3,52%
|
105,9603
|
104,4619
|
107,935
|
107,93
|
| 23/05/2025 |
879.343 |
0,12%
|
103,53
|
101,96
|
104,72
|
104,26
|
| 22/05/2025 |
1.362.652 |
0,13%
|
107,04
|
101,96
|
108,19
|
104,14
|
| 21/05/2025 |
2.849.662 |
-0,48%
|
105,40
|
103,21
|
108,19
|
104,01
|
| 20/05/2025 |
1.512.987 |
-1,51%
|
104,39
|
102,94
|
106,33
|
104,51
|
| 19/05/2025 |
844.037 |
-1,13%
|
105,25
|
102,94
|
106,335
|
106,05
|
| 16/05/2025 |
710.872 |
0,83%
|
105,19
|
103,61
|
107,55
|
107,26
|
| 15/05/2025 |
669.103 |
1,25%
|
106,9899
|
103,61
|
108,75
|
106,38
|
| 14/05/2025 |
935.923 |
-3,92%
|
109,12
|
104,74
|
110,67
|
105,07
|
| 13/05/2025 |
825.766 |
0,78%
|
109,55
|
106,7815
|
110,67
|
109,36
|
| 12/05/2025 |
630.899 |
4,84%
|
108,10
|
106,7815
|
111,00
|
108,51
|
| 09/05/2025 |
483.150 |
-0,37%
|
103,68
|
102,29
|
104,435
|
103,50
|
| 08/05/2025 |
778.313 |
1,45%
|
102,365
|
101,565
|
104,415
|
103,88
|
| 07/05/2025 |
546.088 |
0,80%
|
103,17
|
101,49
|
104,37
|
102,40
|
| 06/05/2025 |
608.573 |
-2,29%
|
103,73
|
101,49
|
105,44
|
101,59
|
| 05/05/2025 |
553.888 |
-0,35%
|
101,555
|
101,555
|
105,44
|
103,97
|
| 02/05/2025 |
686.121 |
3,11%
|
100,89
|
99,12
|
104,55
|
104,33
|
| 01/05/2025 |
620.472 |
0,31%
|
99,39
|
98,1426
|
102,53
|
101,18
|
| 30/04/2025 |
924.881 |
0,31%
|
100,855
|
98,1426
|
101,29
|
100,87
|
| 29/04/2025 |
563.943 |
-0,61%
|
100,525
|
99,295
|
102,26
|
100,50
|
| 28/04/2025 |
689.457 |
1,04%
|
100,08
|
99,89
|
102,26
|
101,12
|
| 25/04/2025 |
448.491 |
-0,97%
|
98,675
|
97,0168
|
101,3607
|
100,08
|
| 24/04/2025 |
800.102 |
2,92%
|
100,50
|
97,0168
|
102,42
|
101,06
|
| 23/04/2025 |
983.458 |
0,74%
|
93,90
|
93,5239
|
102,42
|
98,19
|
| 22/04/2025 |
1.057.729 |
5,80%
|
92,99
|
90,78
|
97,6063
|
97,47
|
| 21/04/2025 |
632.967 |
-1,91%
|
93,04
|
90,78
|
93,365
|
92,13
|
| 17/04/2025 |
772.981 |
2,30%
|
93,63
|
90,5775
|
94,9541
|
93,92
|
| 16/04/2025 |
471.059 |
-2,36%
|
93,79
|
90,87
|
95,58
|
91,81
|
| 15/04/2025 |
573.979 |
-0,19%
|
93,79
|
93,04
|
95,58
|
94,03
|
| 14/04/2025 |
845.511 |
0,63%
|
91,40
|
92,00
|
96,00
|
94,21
|
| 10/04/2025 |
1.605.916 |
-2,89%
|
93,605
|
89,90
|
95,28
|
93,62
|
| 09/04/2025 |
3.709.739 |
5,46%
|
97,50
|
86,67
|
97,13
|
95,50
|
| 08/04/2025 |
1.465.278 |
-4,06%
|
97,50
|
89,68
|
97,56
|
90,50
|
| 07/04/2025 |
1.402.362 |
-6,29%
|
97,40
|
94,52
|
102,605
|
94,52
|
| 04/04/2025 |
1.602.252 |
2,51%
|
102,24
|
95,585
|
104,77
|
100,86
|
| 03/04/2025 |
1.122.973 |
-8,00%
|
105,48
|
96,75
|
102,38
|
98,39
|
| 02/04/2025 |
641.274 |
1,53%
|
105,48
|
104,05
|
107,0075
|
106,91
|
| 01/04/2025 |
725.588 |
-0,28%
|
106,62
|
103,96
|
106,90
|
105,30
|
| 31/03/2025 |
707.818 |
0,49%
|
103,75
|
101,50
|
106,39
|
105,59
|
| 28/03/2025 |
649.159 |
-3,43%
|
109,26
|
104,58
|
109,175
|
105,08
|
| 27/03/2025 |
546.225 |
-0,36%
|
109,12
|
108,5944
|
110,3273
|
108,81
|
| 26/03/2025 |
575.328 |
-1,53%
|
111,57
|
108,47
|
111,70
|
109,22
|
| 25/03/2025 |
968.396 |
0,64%
|
108,81
|
108,87
|
112,28
|
110,92
|
| 24/03/2025 |
771.490 |
3,83%
|
107,49
|
107,42
|
110,795
|
110,22
|
| 21/03/2025 |
1.042.543 |
-0,95%
|
106,66
|
103,95
|
107,12
|
106,15
|
| 20/03/2025 |
1.071.501 |
0,13%
|
104,80
|
106,27
|
109,79
|
107,17
|
| 19/03/2025 |
1.013.774 |
1,93%
|
104,80
|
104,49
|
107,68
|
107,03
|
| 18/03/2025 |
735.084 |
-0,97%
|
105,99
|
104,49
|
106,6499
|
105,00
|
| 17/03/2025 |
750.887 |
1,11%
|
104,585
|
103,88
|
106,22
|
106,05
|
| 14/03/2025 |
898.201 |
1,82%
|
104,14
|
102,68
|
105,015
|
104,89
|
| 13/03/2025 |
881.560 |
-3,37%
|
106,08
|
102,49
|
106,4999
|
103,02
|
| 12/03/2025 |
697.374 |
-0,21%
|
108,445
|
105,3201
|
108,77
|
106,61
|
| 11/03/2025 |
861.227 |
-0,01%
|
107,00
|
105,41
|
108,42
|
106,83
|
| 10/03/2025 |
1.096.231 |
-2,22%
|
110,98
|
106,81
|
111,33
|
106,84
|
| 07/03/2025 |
1.174.882 |
-1,69%
|
110,06
|
107,06
|
111,07
|
109,27
|
| 06/03/2025 |
1.375.693 |
0,60%
|
110,06
|
109,99
|
113,30
|
111,15
|
| 05/03/2025 |
899.665 |
2,20%
|
108,045
|
107,805
|
110,77
|
110,49
|
| 04/03/2025 |
1.537.761 |
-0,26%
|
106,82
|
105,74
|
110,405
|
108,11
|
| 03/03/2025 |
1.069.549 |
-2,87%
|
111,59
|
107,78
|
112,39
|
108,39
|
| 28/02/2025 |
764.956 |
0,89%
|
112,48
|
110,34
|
112,21
|
111,64
|
| 27/02/2025 |
854.265 |
-1,76%
|
112,48
|
110,53
|
113,4699
|
110,66
|
| 26/02/2025 |
757.454 |
-1,71%
|
114,60
|
112,25
|
115,01
|
112,64
|
| 25/02/2025 |
1.483.284 |
3,66%
|
110,95
|
110,60
|
115,695
|
114,60
|
| 24/02/2025 |
759.291 |
1,66%
|
115,00
|
110,40
|
111,69
|
110,55
|
| 21/02/2025 |
1.148.232 |
-3,19%
|
113,50
|
110,59
|
115,64
|
111,83
|
| 20/02/2025 |
1.116.567 |
0,24%
|
112,13
|
113,795
|
115,50
|
115,15
|
| 19/02/2025 |
3.233.200 |
-5,88%
|
112,13
|
112,125
|
115,9984
|
114,88
|
| 18/02/2025 |
1.895.335 |
-1,28%
|
122,53
|
120,59
|
123,4724
|
122,05
|
| 17/02/2025 |
429.311 |
0,00%
|
124,38
|
122,87
|
126,05
|
123,63
|
| 14/02/2025 |
1.000.318 |
0,08%
|
124,00
|
122,83
|
126,115
|
123,58
|
