BiG | O banco que entende os seus valores.

Tutor Perini Corporation (TPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	199.130	1,49%	19,88	19,75	21,74	20,48
22/04/2025	415.953	1,97%	20,77	18,335	20,875	20,18
21/04/2025	566.464	-6,30%	20,97	18,335	20,97	19,79
17/04/2025	287.995	-2,90%	21,09	20,97	22,095	21,12
16/04/2025	355.361	1,45%	22,06	20,88	22,44	21,75
15/04/2025	127.940	-1,70%	22,06	21,30	22,44	21,44
14/04/2025	336.345	4,35%	21,30	21,05	22,16	21,81
11/04/2025	238.688	0,58%	20,69	19,90	21,01	20,90
10/04/2025	176.453	-6,10%	21,23	20,18	21,80	20,78
09/04/2025	186.418	12,74%	18,95	19,45	22,92	22,13
08/04/2025	156.625	-2,22%	18,95	19,35	21,38	19,63
07/04/2025	359.427	-1,77%	18,95	18,95	21,69	20,03
04/04/2025	388.459	-5,73%	20,50	18,78	20,87	20,39
03/04/2025	305.878	-7,75%	21,98	21,27	22,65	21,63
02/04/2025	135.877	1,34%	22,725	22,45	23,70	23,49
01/04/2025	150.719	0,00%	23,07	22,79	23,69	23,18
31/03/2025	182.458	-1,45%	24,20	22,3623	23,24	23,18
28/03/2025	163.652	-2,73%	24,20	23,48	24,66	23,52
27/03/2025	127.984	-3,51%	25,10	24,12	25,17	24,18
26/03/2025	193.556	-2,42%	25,72	24,88	26,335	25,05
25/03/2025	184.214	1,30%	25,34	25,0601	26,11	25,67
24/03/2025	177.516	3,30%	25,06	24,87	25,86	25,34
21/03/2025	177.171	-4,07%	25,06	24,40	25,38	24,53
20/03/2025	119.120	-0,58%	25,41	25,335	25,96	25,57
19/03/2025	130.528	2,31%	24,88	24,71	26,10	25,72
18/03/2025	117.796	-1,85%	24,98	24,91	25,72	25,14
17/03/2025	132.727	0,12%	25,04	25,33	26,05	25,63
14/03/2025	115.517	3,85%	25,41	24,885	25,719	25,60
13/03/2025	132.595	-3,18%	25,41	24,55	25,89	24,65
12/03/2025	250.397	1,76%	25,83	25,23	26,60	25,46
11/03/2025	236.063	2,79%	24,41	24,39	25,7184	25,02
10/03/2025	270.313	-8,54%	25,28	24,10	26,21	24,34
07/03/2025	258.712	1,26%	26,06	25,19	27,165	26,58
06/03/2025	280.191	-4,44%	26,81	26,12	27,49	26,25
05/03/2025	299.345	-0,22%	27,92	26,62	27,89	27,47
04/03/2025	344.115	-1,54%	27,78	26,80	28,415	27,53
03/03/2025	429.070	-4,53%	29,16	27,59	29,35	27,96
28/02/2025	988.470	34,39%	22,64	24,0947	30,039	29,39
27/02/2025	349.083	-5,49%	22,64	21,73	23,03	21,87
26/02/2025	204.772	2,21%	22,64	22,75	23,63	23,14
25/02/2025	300.056	5,25%	21,68	21,565	22,75	22,64
24/02/2025	143.711	-2,49%	23,70	21,46	22,01	21,51
21/02/2025	135.611	-5,33%	23,70	22,00	23,92	22,06
20/02/2025	298.795	0,61%	23,57	23,22	24,72	23,28
19/02/2025	119.877	0,74%	22,765	22,51	23,20	23,14
18/02/2025	212.045	-3,04%	23,70	22,546	23,71	22,97
17/02/2025	0	1,81%	23,24	23,06	23,69	23,69
14/02/2025	123.430	1,81%	23,24	23,06	23,68	23,675
13/02/2025	132.064	-0,85%	24,02	22,80	23,795	23,27
12/02/2025	152.224	-2,45%	24,02	23,25	23,90	23,47
11/02/2025	138.301	-0,21%	24,02	23,51	24,139	24,06
10/02/2025	141.145	-0,17%	24,21	23,75	24,385	24,11
07/02/2025	121.717	-1,23%	24,485	24,02	24,65	24,15
06/02/2025	103.922	3,38%	23,92	23,49	24,66	24,45
05/02/2025	163.284	0,81%	22,885	23,30	24,40	23,65
04/02/2025	249.361	3,17%	22,885	22,55	23,68	23,46
03/02/2025	156.419	-5,60%	24,51	22,72	24,04	22,74
31/01/2025	390.096	-2,32%	24,51	23,37	24,67	24,09
30/01/2025	252.930	1,32%	24,11	24,01	24,94	24,61
29/01/2025	240.098	0,79%	24,11	24,01	24,825	24,29
28/01/2025	440.069	-0,82%	24,98	23,00	25,16	24,10
27/01/2025	497.034	-6,54%	24,98	23,72	24,996	24,30
24/01/2025	240.838	-2,48%	26,51	24,50	26,68	26,00
23/01/2025	226.005	-1,84%	27,72	26,61	27,50	26,66
22/01/2025	158.142	-0,91%	27,72	27,0697	28,25	27,16
21/01/2025	354.600	7,91%	25,795	25,62	27,47	27,41
20/01/2025	0	3,38%	25,21	25,24	26,04	25,40
17/01/2025	596.020	3,38%	25,21	25,24	26,04	25,41
16/01/2025	178.360	-0,61%	24,80	24,48	24,99	24,57
15/01/2025	175.568	1,69%	25,23	24,325	24,95	24,72
14/01/2025	163.390	1,76%	23,76	23,965	24,55	24,31
13/01/2025	150.170	-0,08%	23,76	23,525	24,095	23,89
09/01/2025	429.796	0,04%	25,13	23,465	24,52	23,91
08/01/2025	172.587	0,04%	25,13	23,465	24,52	24,50
07/01/2025	197.244	-2,90%	25,13	23,81	26,2364	24,49
06/01/2025	183.406	1,78%	25,13	25,13	26,2364	25,22
03/01/2025	134.362	2,57%	24,62	24,28	24,925	24,78
02/01/2025	181.210	-0,17%	24,52	23,84	24,88	24,16
31/12/2024	0	1,13%	24,34	23,74	24,63	24,20
30/12/2024	195.524	0,55%	24,24	22,98	24,26	24,20
27/12/2024	140.594	-2,78%	24,24	23,25	24,15	23,80
26/12/2024	134.563	0,58%	24,32	23,84	24,73	24,48
24/12/2024	0	-2,76%	24,72	24,01	24,77	24,34
23/12/2024	139.127	-2,42%	25,65	24,845	25,825	25,03
20/12/2024	240.969	1,01%	24,905	24,68	26,53	25,65
19/12/2024	266.077	3,09%	26,70	24,72	26,15	25,33
18/12/2024	0	-6,93%	26,70	24,335	26,8527	24,57
17/12/2024	208.774	-0,26%	25,89	25,16	26,595	26,40
16/12/2024	154.818	1,03%	26,89	26,45	27,41	26,47
13/12/2024	134.981	0,50%	26,89	25,65	26,50	26,20
12/12/2024	150.555	-4,08%	26,89	26,03	27,00	26,07
11/12/2024	113.495	3,50%	26,91	26,565	27,715	27,18
10/12/2024	169.211	-0,27%	26,64	26,12	27,1704	26,26
09/12/2024	155.324	-1,70%	26,85	25,91	26,855	26,33
06/12/2024	149.957	-0,89%	27,255	26,53	27,59	26,78
05/12/2024	220.927	-0,22%	27,08	26,39	28,45	27,02
04/12/2024	120.553	-0,88%	27,64	27,01	28,24	27,08
03/12/2024	110.732	0,59%	27,22	26,75	27,61	27,32
02/12/2024	129.361	-0,11%	27,025	26,97	27,93	27,15
29/11/2024	100.401	-0,26%	27,11	26,762	28,48	27,18