BiG | O banco que entende os seus valores.

Tyler Technologies Inc (TYL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025	90.032	-0,49%	571,60	569,245	577,54	574,09
16/05/2025	92.896	0,73%	564,39	561,355	580,64	576,90
15/05/2025	79.784	1,91%	568,31	558,495	574,96	572,73
14/05/2025	209.389	-1,02%	564,61	558,495	574,882	562,00
13/05/2025	162.243	0,46%	571,10	557,085	574,86	567,80
12/05/2025	183.986	0,88%	574,01	555,625	574,01	565,19
09/05/2025	91.846	-0,46%	562,06	550,9878	570,00	560,25
08/05/2025	82.013	0,91%	554,95	554,87	568,475	562,81
07/05/2025	111.508	0,91%	545,085	540,50	561,945	557,71
06/05/2025	113.866	0,61%	549,10	539,91	553,30	552,67
05/05/2025	113.030	-0,12%	548,30	546,03	552,92	549,34
02/05/2025	132.491	1,93%	542,56	533,14	551,66	550,00
01/05/2025	136.045	-0,68%	530,01	525,86	545,77	539,60
30/04/2025	252.171	1,63%	524,80	523,36	544,06	543,30
29/04/2025	254.182	2,38%	527,69	513,585	536,71	534,15
28/04/2025	279.603	-0,56%	524,72	513,585	527,69	521,72
25/04/2025	324.208	-1,11%	560,00	513,60	574,61	524,64
24/04/2025	463.860	-6,81%	575,99	527,01	584,08	530,50
23/04/2025	168.977	0,96%	552,52	551,46	584,08	569,27
22/04/2025	148.411	1,50%	564,565	540,6601	568,16	563,84
21/04/2025	95.565	-2,57%	566,99	547,735	570,00	555,53
17/04/2025	116.971	0,16%	575,01	563,455	578,35	570,20
16/04/2025	66.595	-1,58%	573,72	563,455	580,6584	569,29
15/04/2025	93.463	1,16%	573,72	573,36	579,77	578,43
14/04/2025	67.982	0,58%	574,01	566,6073	575,635	571,81
11/04/2025	94.565	1,96%	556,01	553,77	570,0464	568,54
10/04/2025	226.994	-1,31%	559,62	539,675	563,85	557,59
09/04/2025	274.113	8,25%	519,155	514,765	564,98	564,98
08/04/2025	175.484	-2,76%	576,49	515,355	547,73	521,68
07/04/2025	232.534	-0,60%	576,49	514,91	552,9883	535,03
04/04/2025	236.283	-5,52%	576,49	537,6752	562,24	538,24
03/04/2025	164.616	-2,16%	576,49	566,4534	576,49	569,68
02/04/2025	126.777	-0,47%	576,00	576,1312	585,39	581,81
01/04/2025	107.574	0,54%	581,88	576,71	586,11	584,53
31/03/2025	216.498	0,30%	576,00	566,11	587,56	581,39
28/03/2025	170.357	0,22%	578,01	569,9486	580,555	579,66
27/03/2025	80.748	0,10%	578,01	573,445	581,39	578,40
26/03/2025	122.833	-0,51%	573,99	576,22	585,03	577,33
25/03/2025	91.136	1,03%	573,99	576,23	582,74	580,30
24/03/2025	108.170	1,41%	562,74	571,92	576,34	574,39
21/03/2025	173.841	-0,45%	562,74	557,98	566,39	566,39
20/03/2025	105.887	-1,57%	574,95	565,64	574,99	568,97
19/03/2025	95.833	0,59%	575,09	572,95	581,505	578,05
18/03/2025	142.827	0,00%	570,78	567,80	576,95	574,67
17/03/2025	125.558	1,99%	558,55	558,275	579,665	574,57
14/03/2025	171.255	1,80%	558,55	555,28	563,5253	563,38
13/03/2025	149.068	-2,69%	562,12	552,27	565,765	553,41
12/03/2025	120.052	0,62%	570,89	565,05	580,70	568,70
11/03/2025	225.657	-1,06%	570,89	562,8334	573,01	565,22
10/03/2025	166.328	-2,99%	619,765	563,35	582,745	571,26
07/03/2025	242.316	-3,12%	619,765	567,315	612,62	588,01
06/03/2025	173.059	-2,91%	619,765	604,705	621,83	606,94
05/03/2025	139.863	1,27%	603,17	613,285	626,46	625,14
04/03/2025	198.103	1,80%	603,17	597,23	621,7899	617,30
03/03/2025	160.263	-0,35%	616,89	604,21	619,24	606,39
28/02/2025	115.068	0,50%	616,89	601,02	611,0132	608,43
27/02/2025	114.404	-1,79%	616,89	603,80	617,08	605,41
26/02/2025	86.470	0,10%	616,89	613,31	624,75	616,47
25/02/2025	102.693	0,37%	629,01	609,245	621,755	615,83
24/02/2025	96.297	-0,22%	629,01	609,59	616,54	613,57
21/02/2025	161.271	-2,36%	629,01	613,57	629,01	614,935
20/02/2025	118.269	-2,26%	639,82	626,1101	641,77	630,09
19/02/2025	94.393	0,73%	649,74	631,5901	647,112	644,68
18/02/2025	187.314	-0,27%	649,74	631,028	641,055	639,99
17/02/2025	0	-0,78%	649,74	636,8725	650,08	641,70
14/02/2025	159.164	-0,78%	649,74	636,8725	650,08	641,75
13/02/2025	338.170	5,98%	609,34	601,66	661,31	646,74
12/02/2025	224.173	0,13%	608,30	601,66	614,45	610,27
11/02/2025	107.871	-0,39%	608,30	602,945	612,01	609,47
10/02/2025	90.300	0,92%	607,45	601,42	614,9695	611,83
07/02/2025	122.955	-1,56%	615,49	602,56	619,0325	606,24
06/02/2025	93.807	-0,02%	613,20	611,515	616,795	615,85
05/02/2025	102.208	1,30%	601,03	606,58	616,795	616,00
04/02/2025	104.985	0,84%	601,03	604,5701	614,40	608,08
03/02/2025	81.118	0,23%	601,03	587,49	607,315	603,01
31/01/2025	138.172	0,46%	601,03	593,896	605,97	601,64
30/01/2025	137.339	-1,40%	607,00	594,75	613,625	598,89
29/01/2025	108.711	-2,01%	616,165	605,92	616,165	607,41
28/01/2025	160.972	2,05%	589,06	600,76	626,075	619,85
27/01/2025	171.380	2,61%	589,06	583,6125	608,45	607,38
24/01/2025	51.362	-0,26%	587,33	590,29	594,97	591,93
23/01/2025	117.415	1,27%	587,33	582,4001	593,61	593,47
22/01/2025	77.475	0,25%	585,00	581,55	590,36	586,03
21/01/2025	97.180	2,67%	573,43	573,43	586,52	584,55
20/01/2025	0	-1,06%	576,495	568,59	581,1599	569,33
17/01/2025	163.279	-1,06%	576,495	568,59	581,1599	570,33
16/01/2025	86.214	0,62%	575,565	572,70	583,1105	575,43
15/01/2025	98.563	0,28%	575,565	569,31	579,86	571,88
14/01/2025	86.739	1,47%	563,54	561,35	571,50	570,27
13/01/2025	93.134	0,41%	558,01	559,2926	565,16	562,01
10/01/2025	126.616	-2,70%	572,80	559,29	569,28	559,70
09/01/2025	109.468	3,99%	572,80	564,655	575,49	575,22
08/01/2025	89.689	2,07%	572,80	564,655	575,49	574,80
07/01/2025	187.789	-2,14%	572,80	560,965	577,845	563,54
06/01/2025	98.996	-1,43%	580,63	568,49	581,975	575,84
03/01/2025	65.246	1,65%	576,695	576,41	584,96	584,17
02/01/2025	91.098	-0,34%	579,23	573,85	583,7709	574,67
31/12/2024	0	-0,41%	579,23	573,5901	580,47	576,64
30/12/2024	58.579	-1,37%	580,22	575,00	582,39	575,82
27/12/2024	51.463	-0,97%	591,94	583,44	593,36	587,10