Tutor Perini Corporation (TPC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
212.916 |
-3,58%
|
79,92
|
75,63
|
80,575
|
76,74
|
| 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
|
| 27/04/2026 |
16.059 |
0,19%
|
86,15
|
85,46
|
88,17
|
87,50
|
| 24/04/2026 |
182.698 |
0,32%
|
87,16
|
85,39
|
88,145
|
86,76
|
| 23/04/2026 |
140.386 |
2,72%
|
84,00
|
84,00
|
86,48
|
86,48
|
| 22/04/2026 |
194.321 |
-1,08%
|
85,67
|
83,4001
|
87,26
|
84,19
|
| 21/04/2026 |
141.928 |
0,87%
|
84,83
|
84,17
|
86,385
|
85,11
|
| 20/04/2026 |
221.877 |
0,19%
|
83,83
|
83,00
|
85,37
|
84,38
|
| 17/04/2026 |
258.025 |
-0,20%
|
85,00
|
83,195
|
86,61
|
84,22
|
| 16/04/2026 |
323.077 |
-2,17%
|
86,41
|
83,6261
|
86,885
|
84,39
|
| 15/04/2026 |
200.752 |
0,10%
|
86,00
|
84,03
|
86,36
|
86,25
|
| 14/04/2026 |
229.344 |
2,82%
|
83,80
|
83,31
|
86,22
|
86,16
|
| 13/04/2026 |
134.133 |
0,66%
|
82,96
|
81,40
|
84,305
|
83,80
|
| 10/04/2026 |
215.889 |
2,27%
|
81,52
|
81,52
|
83,73
|
83,35
|
| 09/04/2026 |
115.264 |
1,27%
|
81,10
|
80,53
|
82,504
|
81,50
|
| 08/04/2026 |
214.957 |
4,18%
|
81,00
|
79,99
|
83,18
|
80,54
|
| 07/04/2026 |
183.079 |
-0,45%
|
76,27
|
75,395
|
77,33
|
77,31
|
| 06/04/2026 |
92.212 |
0,47%
|
76,81
|
75,4907
|
78,14
|
77,66
|
| 02/04/2026 |
143.239 |
-1,79%
|
78,71
|
75,20
|
79,37
|
77,30
|
| 01/04/2026 |
179.214 |
1,97%
|
77,19
|
77,19
|
80,48
|
78,71
|
| 31/03/2026 |
203.394 |
6,14%
|
74,76
|
73,63
|
77,66
|
77,19
|
| 30/03/2026 |
193.551 |
-4,37%
|
77,10
|
72,70
|
77,10
|
72,83
|
| 27/03/2026 |
187.072 |
0,01%
|
76,24
|
75,00
|
77,11
|
76,15
|
| 26/03/2026 |
204.495 |
-2,69%
|
77,82
|
75,76
|
77,94
|
76,24
|
| 25/03/2026 |
339.163 |
4,15%
|
77,43
|
75,83
|
78,95
|
78,37
|
| 24/03/2026 |
157.808 |
3,88%
|
71,99
|
71,30
|
75,965
|
75,25
|
| 23/03/2026 |
160.767 |
4,47%
|
70,04
|
69,55
|
74,3399
|
72,44
|
| 20/03/2026 |
219.664 |
-4,20%
|
71,52
|
68,155
|
72,22
|
69,34
|
| 19/03/2026 |
217.981 |
1,55%
|
70,66
|
69,0161
|
72,775
|
72,31
|
| 18/03/2026 |
180.911 |
-0,33%
|
70,73
|
70,40
|
72,80
|
71,21
|
| 17/03/2026 |
176.346 |
0,18%
|
72,28
|
70,28
|
73,09
|
71,44
|
| 16/03/2026 |
254.298 |
5,24%
|
68,45
|
68,45
|
71,81
|
71,31
|
| 13/03/2026 |
199.183 |
-2,08%
|
70,00
|
67,32
|
70,48
|
67,76
|
| 12/03/2026 |
255.408 |
-0,90%
|
69,05
|
66,77
|
69,39
|
69,20
|
| 11/03/2026 |
200.290 |
-2,05%
|
71,18
|
69,1375
|
72,15
|
69,83
|
| 10/03/2026 |
252.262 |
-0,96%
|
72,00
|
70,335
|
73,44
|
71,29
|
| 09/03/2026 |
315.806 |
-1,05%
|
71,50
|
68,84
|
73,23
|
71,98
|
| 06/03/2026 |
337.528 |
2,40%
|
73,20
|
70,805
|
73,675
|
72,82
|
| 05/03/2026 |
313.761 |
-3,40%
|
73,68
|
69,765
|
73,68
|
71,12
|
| 04/03/2026 |
340.797 |
5,38%
|
71,50
|
70,5501
|
74,7446
|
73,71
|
| 03/03/2026 |
535.435 |
-4,92%
|
72,86
|
68,53
|
72,86
|
69,95
|
| 02/03/2026 |
542.149 |
-2,39%
|
75,37
|
71,1601
|
75,37
|
73,57
|
| 27/02/2026 |
2.040.955 |
-15,68%
|
81,65
|
72,30
|
85,40
|
75,37
|
| 26/02/2026 |
480.330 |
6,01%
|
87,00
|
84,1244
|
91,27
|
89,38
|
| 25/02/2026 |
393.707 |
0,27%
|
85,96
|
84,705
|
87,63
|
86,10
|
| 24/02/2026 |
177.541 |
1,04%
|
85,30
|
83,3626
|
86,58
|
85,87
|
| 23/02/2026 |
178.464 |
-2,20%
|
86,69
|
83,80
|
87,01
|
84,99
|
| 20/02/2026 |
166.795 |
2,36%
|
84,22
|
84,22
|
87,41
|
86,90
|
| 19/02/2026 |
197.903 |
4,69%
|
84,20
|
80,00
|
84,98
|
84,90
|
| 18/02/2026 |
307.772 |
-1,39%
|
82,59
|
80,61
|
84,025
|
81,10
|
| 17/02/2026 |
144.916 |
-0,60%
|
84,10
|
80,2001
|
84,10
|
82,24
|
| 13/02/2026 |
219.870 |
1,24%
|
84,42
|
80,20
|
84,42
|
82,74
|
| 12/02/2026 |
340.178 |
-3,93%
|
85,42
|
81,525
|
87,7169
|
81,73
|
| 11/02/2026 |
307.206 |
-1,14%
|
86,49
|
84,88
|
89,40
|
85,07
|
| 10/02/2026 |
331.388 |
2,30%
|
84,5856
|
83,01
|
86,94
|
86,00
|
| 09/02/2026 |
446.688 |
1,89%
|
83,57
|
83,08
|
86,71
|
84,07
|
| 06/02/2026 |
270.976 |
4,42%
|
80,9066
|
80,835
|
84,65
|
82,51
|
