BiG | O banco que entende os seus valores.

Turtle Beach Corporation (TBCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
27/08/2025	72.737	0,84%	15,44	15,44	15,90	15,57
26/08/2025	62.204	-0,58%	15,46	15,38	15,70	15,44
25/08/2025	62.137	-3,66%	15,88	15,52	15,94	15,53
22/08/2025	156.607	4,27%	15,55	15,44	16,20	16,12
21/08/2025	46.561	-0,39%	15,39	15,12	15,47	15,46
20/08/2025	70.428	-1,83%	15,75	15,42	15,82	15,52
19/08/2025	116.549	-0,38%	16,48	15,77	17,00	15,81
18/08/2025	87.847	1,67%	15,53	15,47	15,90	15,87
15/08/2025	111.173	-1,33%	15,89	15,575	16,13	15,61
14/08/2025	76.764	-1,19%	15,76	15,48	15,84	15,82
13/08/2025	68.713	0,44%	15,95	15,80	16,13	16,01
12/08/2025	88.060	1,34%	15,90	15,795	16,29	15,94
11/08/2025	138.528	0,32%	15,73	15,03	15,81	15,73
08/08/2025	184.964	8,81%	14,58	14,49	16,65	15,68
07/08/2025	58.390	-0,28%	14,76	14,28	14,79	14,41
06/08/2025	71.303	0,91%	14,33	14,33	14,73	14,45
05/08/2025	77.615	0,00%	14,34	13,69	14,44	14,32
04/08/2025	207.873	2,29%	14,55	14,01	15,83	14,32
01/08/2025	71.254	-3,71%	14,19	13,85	14,35	14,00
31/07/2025	83.307	1,75%	14,30	14,01	14,56	14,54
30/07/2025	55.063	-1,38%	14,52	14,04	14,55	14,29
29/07/2025	62.102	-1,76%	14,82	14,27	14,88	14,49
28/07/2025	60.826	1,44%	14,69	14,58	14,85	14,75
25/07/2025	59.321	1,54%	14,40	14,17	14,58	14,54
24/07/2025	53.570	-1,24%	14,48	14,05	14,48	14,32
23/07/2025	162.916	6,62%	13,71	13,71	14,55	14,50
22/07/2025	59.957	4,06%	13,04	13,00	13,74	13,60
21/07/2025	80.304	0,38%	13,12	13,02	13,26	13,07
18/07/2025	61.644	-0,53%	13,24	12,94	13,24	13,02
17/07/2025	69.638	0,61%	13,09	13,05	13,28	13,09
16/07/2025	84.240	0,77%	13,05	12,77	13,10	13,01
15/07/2025	77.968	-2,34%	13,42	12,87	13,49	12,91
14/07/2025	72.537	-4,34%	13,73	13,21	13,73	13,22
11/07/2025	63.297	-1,00%	13,85	13,47	13,935	13,82
10/07/2025	63.648	-0,43%	14,00	13,93	14,21	13,96
09/07/2025	66.870	0,50%	14,18	13,835	14,21	14,02
08/07/2025	96.350	0,07%	14,07	13,95	14,27	13,95
07/07/2025	156.681	-3,40%	14,29	13,925	14,375	13,94
04/07/2025	90.083	-2,98%	14,63	14,00	14,63	14,43
03/07/2025	50.526	-0,45%	14,63	14,26	14,63	14,43
02/07/2025	183.637	0,66%	14,41	14,335	14,645	14,495
01/07/2025	125.703	4,12%	13,80	13,74	14,78	14,40
30/06/2025	139.911	-0,43%	13,97	13,67	14,02	13,83
27/06/2025	256.231	-1,70%	14,13	13,62	14,15	13,89
26/06/2025	129.609	1,73%	13,92	13,64	14,22	14,13
25/06/2025	80.452	-0,43%	14,05	13,70	14,05	13,89
24/06/2025	100.065	4,26%	13,42	13,41	14,05	13,95
23/06/2025	111.315	0,00%	13,34	13,01	13,46	13,38
20/06/2025	127.490	0,30%	13,51	13,15	13,54	13,38
19/06/2025	157.106	0,00%	13,12	13,03	13,535	13,34
18/06/2025	96.142	2,22%	13,12	13,06	13,53	13,34
17/06/2025	109.909	-2,83%	13,30	13,02	13,32	13,05
16/06/2025	127.788	4,60%	13,20	13,02	13,68	13,43
13/06/2025	205.900	-5,03%	13,24	12,74	13,48	12,84
12/06/2025	147.091	0,37%	13,39	13,30	13,69	13,52
11/06/2025	84.993	-0,22%	13,66	13,29	13,66	13,47
10/06/2025	93.949	0,56%	13,39	13,325	13,66	13,50
09/06/2025	82.684	1,78%	13,53	13,18	13,53	13,425
06/06/2025	149.529	3,37%	12,89	12,89	13,55	13,19
05/06/2025	214.593	4,59%	12,28	12,09	13,42	12,76
04/06/2025	150.583	0,41%	12,20	11,95	12,24	12,20
03/06/2025	84.756	7,33%	11,39	11,38	12,21	12,15
02/06/2025	112.410	-1,39%	11,41	11,065	11,46	11,32
30/05/2025	124.000	2,41%	11,14	11,03	11,72	11,48
29/05/2025	87.727	2,66%	10,92	10,92	11,23	11,21
28/05/2025	43.995	-2,85%	11,23	10,90	11,23	10,92
27/05/2025	74.075	1,72%	11,26	11,07	11,31	11,24
23/05/2025	74.414	-0,45%	10,79	10,79	11,18	11,05
22/05/2025	76.896	-0,18%	11,12	11,00	11,18	11,10
21/05/2025	73.853	-5,36%	11,54	11,075	11,63	11,12
20/05/2025	75.728	-0,42%	11,74	11,67	11,84	11,75
19/05/2025	67.355	-3,28%	11,79	11,72	11,95	11,80
16/05/2025	129.484	-1,13%	12,31	12,15	12,445	12,20
15/05/2025	84.913	1,65%	12,06	12,06	12,40	12,34
14/05/2025	133.182	-0,08%	11,94	11,94	12,18	12,14
13/05/2025	169.315	6,49%	11,65	11,55	12,42	12,15
12/05/2025	274.489	6,44%	11,75	11,04	12,375	11,41
09/05/2025	353.724	8,94%	10,33	9,81	11,005	10,72
08/05/2025	262.116	5,92%	9,17	9,17	10,05	9,84
07/05/2025	161.861	-0,43%	9,41	9,16	9,70	9,29
06/05/2025	337.646	-13,29%	8,78	8,78	9,82	9,33
05/05/2025	202.683	3,36%	10,27	10,20	10,85	10,76
02/05/2025	241.934	-7,88%	11,45	10,39	11,555	10,41
01/05/2025	137.435	-2,16%	11,61	11,26	11,61	11,30
30/04/2025	114.543	2,21%	11,00	10,86	11,65	11,55
29/04/2025	74.754	1,62%	11,00	10,89	11,31	11,30
28/04/2025	71.068	-3,30%	11,50	10,98	11,59	11,12
25/04/2025	75.697	1,05%	11,40	11,16	11,62	11,50
24/04/2025	53.533	3,27%	11,03	11,00	11,42	11,38
23/04/2025	143.975	2,32%	11,25	10,995	11,94	11,02
22/04/2025	96.774	1,32%	10,86	10,45	10,95	10,77
21/04/2025	116.329	-2,57%	10,66	10,26	10,79	10,63
17/04/2025	93.817	-0,46%	10,99	10,73	11,02	10,91
16/04/2025	85.979	-1,70%	10,88	10,49	10,985	10,96
15/04/2025	69.583	-0,54%	11,12	10,93	11,25	11,15
14/04/2025	115.530	-2,90%	11,80	11,13	12,01	11,21
11/04/2025	144.751	4,67%	10,95	10,12	11,56	11,545
10/04/2025	108.807	-8,84%	11,69	10,89	11,87	11,03
09/04/2025	185.659	17,13%	10,26	10,17	12,12	12,10
08/04/2025	212.797	-1,90%	11,10	10,07	11,10	10,33