Tutor Perini Corporation (TPC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
85.522 |
1,20%
|
85,1913
|
84,02
|
86,835
|
86,02
|
| 18/09/2026 |
142.440 |
-0,65%
|
85,86
|
84,7201
|
86,68
|
85,00
|
| 17/09/2026 |
122.236 |
-0,14%
|
89,5192
|
84,5001
|
89,5192
|
85,67
|
| 16/09/2026 |
131.789 |
0,86%
|
86,38
|
84,765
|
86,85
|
85,85
|
| 15/09/2026 |
172.050 |
0,76%
|
86,74
|
84,1037
|
86,74
|
85,15
|
| 14/09/2026 |
132.211 |
-5,22%
|
86,50
|
84,15
|
90,00
|
84,51
|
| 11/09/2026 |
111.169 |
3,36%
|
86,7773
|
86,7773
|
89,56
|
89,13
|
| 10/09/2026 |
111.916 |
-2,10%
|
88,80
|
85,84
|
88,80
|
86,23
|
| 09/09/2026 |
149.829 |
-1,61%
|
89,16
|
87,54
|
90,2916
|
88,08
|
| 08/09/2026 |
99.273 |
1,60%
|
89,82
|
86,98
|
90,35
|
89,52
|
| 04/09/2026 |
153.905 |
1,02%
|
87,50
|
86,2065
|
90,0799
|
88,21
|
| 03/09/2026 |
141.345 |
-0,74%
|
89,76
|
86,61
|
89,76
|
87,32
|
| 02/09/2026 |
184.661 |
1,62%
|
86,55
|
86,1125
|
88,38
|
87,78
|
| 01/09/2026 |
151.346 |
-2,45%
|
87,40
|
86,08
|
89,87
|
86,54
|
| 31/08/2026 |
267.988 |
-0,22%
|
88,84
|
88,37
|
90,515
|
88,52
|
| 28/08/2026 |
164.259 |
-3,19%
|
91,97
|
88,525
|
92,4816
|
88,84
|
| 27/08/2026 |
213.894 |
2,01%
|
89,00
|
88,85
|
92,51
|
91,95
|
| 26/08/2026 |
234.846 |
1,32%
|
87,00
|
86,975
|
88,76
|
88,49
|
| 25/08/2026 |
153.697 |
-1,12%
|
89,22
|
86,47
|
90,57
|
87,33
|
| 24/08/2026 |
151.209 |
-3,35%
|
90,61
|
88,165
|
91,06
|
88,32
|
| 21/08/2026 |
172.277 |
0,90%
|
91,5167
|
89,74
|
91,6883
|
91,27
|
| 20/08/2026 |
170.005 |
-0,10%
|
89,60
|
88,24
|
90,58
|
90,36
|
| 19/08/2026 |
140.315 |
-1,56%
|
93,50
|
86,39
|
93,50
|
90,33
|
| 18/08/2026 |
119.403 |
-5,65%
|
95,405
|
91,64
|
95,41
|
91,64
|
| 17/08/2026 |
189.773 |
0,41%
|
96,80
|
95,39
|
98,175
|
97,195
|
| 14/08/2026 |
125.315 |
2,27%
|
96,67
|
95,58
|
97,85
|
96,82
|
| 13/08/2026 |
131.068 |
-1,53%
|
97,0424
|
94,595
|
97,58
|
94,67
|
| 12/08/2026 |
180.433 |
-1,36%
|
98,48
|
95,82
|
100,01
|
96,14
|
| 11/08/2026 |
192.977 |
-1,00%
|
99,00
|
97,39
|
102,2508
|
97,53
|
| 10/08/2026 |
178.723 |
-0,38%
|
100,10
|
98,405
|
100,99
|
98,52
|
| 07/08/2026 |
525.346 |
3,87%
|
96,56
|
93,615
|
99,57
|
99,17
|
| 06/08/2026 |
589.015 |
13,37%
|
91,00
|
90,7492
|
102,30
|
95,77
|
| 05/08/2026 |
219.895 |
-1,47%
|
86,10
|
84,00
|
88,50
|
84,55
|
| 04/08/2026 |
139.835 |
0,09%
|
85,85
|
85,00
|
87,16
|
85,71
|
| 03/08/2026 |
189.910 |
2,36%
|
84,32
|
83,00
|
86,50
|
85,73
|
| 31/07/2026 |
151.673 |
0,56%
|
79,60
|
83,37
|
85,36
|
83,75
|
| 30/07/2026 |
277.748 |
8,75%
|
78,99
|
75,6312
|
83,87
|
83,28
|
| 29/07/2026 |
300.236 |
-6,43%
|
82,00
|
76,48
|
82,325
|
76,68
|
| 28/07/2026 |
282.196 |
-4,26%
|
85,67
|
80,64
|
85,67
|
81,98
|
| 27/07/2026 |
354.916 |
-1,04%
|
86,55
|
83,40
|
88,35
|
85,77
|
| 24/07/2026 |
428.212 |
-1,22%
|
87,9238
|
85,725
|
88,22
|
86,77
|
| 23/07/2026 |
1.167.870 |
0,69%
|
87,02
|
86,215
|
88,48
|
87,66
|
| 22/07/2026 |
501.290 |
0,25%
|
86,30
|
85,84
|
88,43
|
87,00
|
| 21/07/2026 |
966.509 |
7,71%
|
85,52
|
84,96
|
88,50
|
86,78
|
| 20/07/2026 |
134.419 |
2,47%
|
80,18
|
79,07
|
81,0599
|
80,54
|
| 17/07/2026 |
174.689 |
-0,29%
|
77,83
|
75,2105
|
79,45
|
78,62
|
| 16/07/2026 |
171.042 |
-0,41%
|
78,40
|
76,89
|
79,47
|
78,89
|
| 15/07/2026 |
162.174 |
1,95%
|
77,88
|
76,42
|
79,63
|
79,29
|
| 14/07/2026 |
179.787 |
4,01%
|
74,01
|
74,01
|
78,17
|
77,77
|
| 13/07/2026 |
97.586 |
-1,50%
|
75,14
|
73,92
|
75,415
|
74,74
|
| 10/07/2026 |
169.643 |
1,21%
|
75,00
|
73,50
|
76,50
|
75,89
|
| 09/07/2026 |
244.065 |
-0,68%
|
78,72
|
74,62
|
78,72
|
74,98
|
| 08/07/2026 |
127.257 |
0,76%
|
75,09
|
74,11
|
76,175
|
75,49
|
| 07/07/2026 |
283.937 |
-6,11%
|
79,89
|
73,35
|
79,89
|
74,87
|
| 06/07/2026 |
177.774 |
4,04%
|
77,00
|
77,00
|
80,90
|
79,91
|
| 02/07/2026 |
212.916 |
-3,58%
|
79,92
|
75,63
|
80,575
|
76,75
|
| 01/07/2026 |
230.179 |
-3,91%
|
82,97
|
77,795
|
82,97
|
79,51
|
| 30/06/2026 |
213.099 |
1,33%
|
83,64
|
81,06
|
84,00
|
82,97
|
| 29/06/2026 |
196.090 |
2,91%
|
78,80
|
78,52
|
82,67
|
81,88
|
| 26/06/2026 |
216.862 |
-2,20%
|
82,00
|
78,19
|
82,00
|
79,53
|
| 25/06/2026 |
214.929 |
-1,26%
|
82,36
|
80,45
|
85,05
|
81,56
|
| 24/06/2026 |
273.115 |
1,65%
|
80,85
|
80,85
|
85,735
|
82,36
|
| 23/06/2026 |
173.244 |
-0,58%
|
78,88
|
77,01
|
81,64
|
81,00
|
| 18/06/2026 |
146.747 |
0,38%
|
82,815
|
76,9591
|
82,815
|
81,50
|
| 17/06/2026 |
155.540 |
2,08%
|
76,69
|
76,69
|
79,1075
|
77,89
|
| 16/06/2026 |
218.901 |
-0,30%
|
75,50
|
75,50
|
78,6799
|
76,19
|
| 15/06/2026 |
186.732 |
2,19%
|
76,78
|
75,64
|
77,90
|
76,55
|
| 12/06/2026 |
145.852 |
1,78%
|
74,00
|
73,8601
|
76,15
|
74,92
|
| 11/06/2026 |
249.793 |
6,91%
|
71,12
|
69,495
|
73,66
|
73,61
|
| 10/06/2026 |
119.858 |
-3,57%
|
70,41
|
68,605
|
72,56
|
68,72
|
| 09/06/2026 |
102.222 |
-0,80%
|
72,49
|
69,69
|
74,48
|
71,48
|
| 08/06/2026 |
172.597 |
2,52%
|
71,80
|
69,63
|
72,69
|
72,13
|
| 05/06/2026 |
161.827 |
-2,63%
|
71,4412
|
70,00
|
72,085
|
70,53
|
| 04/06/2026 |
132.794 |
0,37%
|
72,35
|
70,7214
|
72,80
|
72,38
|
| 03/06/2026 |
170.817 |
-2,65%
|
73,87
|
71,90
|
74,69
|
72,26
|
| 02/06/2026 |
198.833 |
0,09%
|
74,61
|
73,7101
|
76,23
|
74,29
|
| 01/06/2026 |
426.397 |
3,88%
|
72,35
|
70,02
|
74,54
|
74,26
|
| 29/05/2026 |
246.092 |
-2,46%
|
74,215
|
70,63
|
74,215
|
71,49
|
| 28/05/2026 |
282.997 |
-1,61%
|
75,00
|
72,15
|
75,499
|
73,27
|
| 27/05/2026 |
278.975 |
-0,27%
|
75,00
|
74,00
|
76,16
|
74,47
|
| 26/05/2026 |
183.279 |
2,63%
|
74,22
|
73,51
|
76,16
|
74,67
|
| 22/05/2026 |
165.967 |
-2,83%
|
75,16
|
72,28
|
75,9458
|
72,76
|
| 21/05/2026 |
212.816 |
-2,67%
|
77,00
|
74,86
|
77,13
|
74,88
|
| 20/05/2026 |
246.096 |
2,78%
|
76,00
|
75,261
|
77,55
|
76,93
|
| 19/05/2026 |
230.147 |
-0,66%
|
74,08
|
72,605
|
75,315
|
74,91
|
| 18/05/2026 |
200.379 |
-5,11%
|
79,00
|
75,01
|
79,34
|
75,43
|
| 15/05/2026 |
93.147 |
-3,83%
|
82,10
|
78,83
|
82,10
|
79,49
|
| 14/05/2026 |
227.939 |
2,94%
|
80,64
|
79,985
|
84,16
|
83,01
|
| 13/05/2026 |
195.659 |
-2,48%
|
83,24
|
79,83
|
84,00
|
80,64
|
| 12/05/2026 |
404.747 |
-0,12%
|
81,91
|
80,765
|
83,33
|
82,69
|
| 11/05/2026 |
338.593 |
-0,07%
|
83,09
|
82,00
|
83,935
|
82,79
|
| 08/05/2026 |
381.783 |
1,02%
|
83,99
|
81,01
|
85,76
|
82,85
|
| 07/05/2026 |
617.560 |
-14,78%
|
78,469
|
77,885
|
85,4452
|
81,96
|
| 06/05/2026 |
382.364 |
-0,13%
|
99,00
|
94,5801
|
100,00
|
96,98
|
| 05/05/2026 |
365.220 |
4,91%
|
94,99
|
93,51
|
99,40
|
97,31
|
| 04/05/2026 |
209.107 |
-1,05%
|
93,78
|
91,9725
|
94,61
|
92,76
|
| 01/05/2026 |
199.094 |
0,82%
|
91,51
|
90,99
|
94,63
|
93,68
|
| 30/04/2026 |
236.503 |
8,04%
|
87,39
|
87,14
|
92,99
|
92,92
|
| 29/04/2026 |
146.067 |
-0,96%
|
87,17
|
84,96
|
87,72
|
86,04
|
| 28/04/2026 |
136.472 |
-0,72%
|
86,72
|
85,40
|
87,77
|
86,87
|
