BiG | O banco que entende os seus valores.

Tutor Perini Corporation (TPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	319.493	1,67%	63,14	62,00	64,99	63,96
11/09/2025	159.764	0,67%	62,90	62,2101	63,4786	62,89
10/09/2025	173.886	3,20%	62,49	61,16	62,49	62,46
09/09/2025	236.774	-2,09%	62,62	59,94	62,63	60,47
08/09/2025	255.047	-1,32%	63,55	61,79	63,76	61,83
05/09/2025	301.240	2,67%	61,21	59,67	62,645	62,63
04/09/2025	217.360	3,34%	59,64	59,03	61,00	61,00
03/09/2025	305.130	-0,17%	59,13	58,73	59,9742	59,03
02/09/2025	224.156	0,32%	57,20	56,6201	59,19	59,13
29/08/2025	200.720	-1,65%	59,85	58,12	59,90	58,94
28/08/2025	250.658	1,75%	60,00	58,99	60,41	59,93
27/08/2025	147.007	-0,34%	58,99	57,91	58,99	58,79
26/08/2025	250.844	0,85%	59,60	58,24	59,67	58,99
25/08/2025	464.444	0,10%	58,01	58,01	61,00	58,52
22/08/2025	303.557	2,47%	58,16	56,795	59,29	58,43
21/08/2025	267.126	1,84%	56,05	55,785	57,27	57,02
20/08/2025	311.699	-0,13%	55,90	53,83	56,56	55,99
19/08/2025	208.209	-2,51%	57,78	55,45	57,78	56,02
18/08/2025	219.528	1,22%	57,47	56,70	57,75	57,44
15/08/2025	230.581	-0,87%	57,50	55,24	57,50	56,75
14/08/2025	268.280	-0,87%	57,25	56,43	57,8899	57,25
13/08/2025	369.554	-1,74%	59,49	56,63	59,85	57,75
12/08/2025	482.972	3,83%	57,91	56,83	59,2799	58,77
11/08/2025	556.985	0,34%	57,38	56,385	58,8585	56,60
08/08/2025	586.754	2,43%	55,55	54,84	57,92	56,41
07/08/2025	1.178.381	16,48%	58,59	54,78	63,96	55,07
06/08/2025	284.799	-0,80%	47,94	46,51	47,94	47,28
05/08/2025	274.452	3,21%	47,00	46,33	48,2556	47,66
04/08/2025	203.983	1,13%	46,00	45,55	47,07	46,18
01/08/2025	331.122	-5,19%	47,42	43,52	48,15	45,65
31/07/2025	323.942	1,06%	47,47	47,255	48,715	48,15
30/07/2025	310.198	1,49%	47,35	46,88	47,8205	47,65
29/07/2025	311.160	-1,51%	48,37	46,74	49,04	46,91
28/07/2025	236.269	-0,58%	48,31	47,44	48,70	47,63
25/07/2025	245.071	-0,79%	48,95	47,87	49,75	47,91
24/07/2025	248.450	-1,79%	49,04	48,21	49,9294	48,29
23/07/2025	210.362	1,36%	48,625	46,84	49,9294	49,17
22/07/2025	237.390	-0,94%	48,97	46,84	50,31	48,51
21/07/2025	368.372	-2,22%	50,58	48,33	50,58	48,97
18/07/2025	301.831	-1,59%	50,89	49,94	52,47	50,08
17/07/2025	313.813	0,24%	49,06	48,83	51,67	50,89
16/07/2025	426.343	3,97%	50,12	48,44	51,01	50,77
15/07/2025	304.325	-1,37%	50,00	48,27	50,00	48,83
14/07/2025	328.789	1,08%	48,92	48,27	49,62	49,51
11/07/2025	258.142	1,91%	47,985	47,17	49,14	48,98
10/07/2025	291.306	1,29%	47,79	46,88	48,78	48,06
09/07/2025	245.089	0,64%	47,93	46,45	48,09	47,45
08/07/2025	278.131	-1,75%	47,80	46,45	48,67	47,15
07/07/2025	272.245	-0,39%	48,10	47,25	48,61	47,99
04/07/2025	179.032	1,52%	48,1802	47,4436	48,79	48,18
03/07/2025	178.970	1,45%	46,495	45,965	48,79	48,185
02/07/2025	603.509	2,37%	46,595	45,2731	47,69	47,46
01/07/2025	471.590	-0,90%	46,78	45,2731	47,7599	46,36
30/06/2025	432.435	-0,15%	48,53	46,15	48,53	46,78
27/06/2025	336.062	2,23%	44,72	44,35	47,375	46,85
26/06/2025	690.026	4,11%	44,75	43,53	46,00	45,89
25/06/2025	269.219	-1,01%	44,00	43,18	45,59	44,08
24/06/2025	285.974	2,84%	42,16	41,995	44,7212	44,53
23/06/2025	369.586	1,98%	42,61	41,75	43,43	43,30
20/06/2025	183.418	1,17%	42,53	41,16	42,63	42,46
19/06/2025	179.273	3,72%	41,76	41,38	43,45	41,98
18/06/2025	178.351	0,22%	41,82	41,38	42,825	41,965
17/06/2025	335.618	-1,90%	42,75	41,78	43,94	41,89
16/06/2025	474.466	1,47%	42,91	42,48	43,94	42,70
13/06/2025	224.540	-1,50%	41,63	41,25	42,78	42,08
12/06/2025	296.895	2,23%	40,565	40,42	42,78	42,72
11/06/2025	576.001	3,42%	40,75	39,44	42,19	41,79
10/06/2025	367.576	-0,37%	41,02	39,425	41,10	40,41
09/06/2025	290.915	-0,07%	41,00	39,65	41,10	40,56
06/06/2025	690.132	4,37%	38,75	38,185	40,73	40,59
05/06/2025	266.949	0,73%	38,655	37,9901	39,3899	38,89
04/06/2025	632.674	0,42%	37,90	37,465	39,49	38,61
03/06/2025	355.933	1,64%	36,89	36,5017	39,15	38,45
02/06/2025	263.922	2,58%	36,88	36,5017	37,85	37,83
30/05/2025	159.119	-0,86%	37,765	36,35	37,765	36,88
29/05/2025	158.924	-0,72%	36,92	36,45	37,87	37,18
28/05/2025	275.460	1,49%	37,15	36,35	37,65	37,45
27/05/2025	221.086	3,02%	36,50	36,27	37,18	36,90
23/05/2025	199.381	1,82%	35,475	34,3182	36,17	35,82
22/05/2025	325.830	-1,12%	36,19	34,2968	36,86	35,18
21/05/2025	228.431	-2,20%	36,10	35,53	36,86	35,58
20/05/2025	507.641	0,58%	35,83	35,475	36,83	36,38
19/05/2025	314.414	-1,53%	36,38	35,475	38,19	36,17
16/05/2025	226.575	1,05%	35,73	35,4201	37,08	36,73
15/05/2025	350.546	0,83%	36,04	35,38	36,90	36,35
14/05/2025	800.340	0,61%	35,14	34,88	36,90	36,05
13/05/2025	331.583	2,11%	33,77	32,8229	36,37	35,83
12/05/2025	590.040	7,28%	34,40	32,8229	35,305	35,09
09/05/2025	542.459	9,51%	28,78	25,36	32,735	32,71
08/05/2025	789.075	26,41%	23,35	22,97	30,29	29,87
07/05/2025	373.364	0,98%	22,915	22,535	24,25	23,63
06/05/2025	200.966	2,68%	22,835	22,535	23,88	23,37
05/05/2025	117.173	-0,79%	22,51	22,51	23,24	22,76
02/05/2025	155.079	4,18%	22,00	21,4046	23,36	22,94
01/05/2025	185.127	2,61%	21,33	20,51	22,65	22,02
30/04/2025	203.316	-1,61%	21,38	20,49	22,19	21,46
29/04/2025	210.111	2,16%	21,34	20,84	22,13	21,77
28/04/2025	153.563	-2,61%	21,82	20,905	22,10	21,31
25/04/2025	176.421	2,97%	20,65	20,60	21,95	21,88
24/04/2025	274.033	3,76%	21,45	20,44	21,74	21,25