Cotação atual, histórico e gráfico do papel: TOUR12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/11/2021 | -16,77% | -0,28 | 1,39 | 1,54 | 1,39 | 1,85 | 26K | 87 |
| 29/11/2021 | 3,09% | 0,05 | 1,67 | 1,79 | 1,64 | 1,79 | 37K | 95 |
| 26/11/2021 | -4,14% | -0,07 | 1,62 | 1,74 | 1,42 | 1,74 | 9K | 58 |
| 25/11/2021 | 9,03% | 0,14 | 1,69 | 1,42 | 1,42 | 1,95 | 23K | 135 |
| 24/11/2021 | 3,33% | 0,05 | 1,55 | 1,59 | 1,41 | 1,60 | 21K | 80 |
| 23/11/2021 | -6,25% | -0,10 | 1,50 | 1,44 | 1,31 | 1,59 | 13K | 93 |
| 22/11/2021 | -4,19% | -0,07 | 1,60 | 1,70 | 1,60 | 2,00 | 17K | 74 |
| 19/11/2021 | -4,57% | -0,08 | 1,67 | 1,95 | 1,65 | 1,95 | 43K | 155 |
| 18/11/2021 | -16,27% | -0,34 | 1,75 | 2,14 | 1,60 | 2,22 | 109K | 1.742 |
| 17/11/2021 | -8,33% | -0,19 | 2,09 | 2,62 | 1,99 | 2,62 | 85K | 219 |
| 16/11/2021 | 5,56% | 0,12 | 2,28 | 2,71 | 2,11 | 2,75 | 127K | 626 |
|
|
| 12/11/2021 | 16,76% | 0,31 | 2,16 | 1,85 | 1,20 | 2,65 | 231K | 421 |
| 11/11/2021 | -27,45% | -0,70 | 1,85 | 2,90 | 1,80 | 2,98 | 143K | 367 |
| 10/11/2021 | -43,96% | -2,00 | 2,55 | 4,75 | 2,30 | 4,75 | 301K | 689 |
| 09/11/2021 | -7,14% | -0,35 | 4,55 | 6,81 | 3,80 | 7,49 | 585K | 1.541 |
| 08/11/2021 | 410,42% | 3,94 | 4,90 | 1,42 | 1,42 | 6,25 | 224K | 865 |
| 05/11/2021 | 47,69% | 0,31 | 0,96 | 0,66 | 0,65 | 1,65 | 105K | 361 |
| 04/11/2021 | -69,05% | -1,45 | 0,65 | 4,20 | 0,65 | 4,20 | 194K | 258 |
| 03/11/2021 | 100,00% | 1,05 | 2,10 | 2,10 | 2,10 | 2,10 | 1K | 10 |
| 01/11/2021 | -98,65% | -76,50 | 1,05 | 1,05 | 1,05 | 1,05 | 24K | 44 |
| 29/10/2021 | 10,79% | 7,55 | 77,55 | 77,55 | 77,55 | 77,55 | 77 | 1 |
| 27/10/2021 | -30,00% | -30,00 | 70,00 | 70,00 | 70,00 | 70,00 | 630 | 5 |
| 26/10/2021 | 21,95% | 18,00 | 100,00 | 88,15 | 88,15 | 105,00 | 1K | 4 |
| 22/10/2021 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 21/10/2021 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 164 | 1 |
| 20/10/2021 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 2K | 2 |
| 18/10/2021 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 656 | 2 |
| 15/10/2021 | 0,00% | 0,00 | 82,00 | 82,00 | 82,00 | 82,00 | 8K | 2 |
| 14/10/2021 | 5,07% | 3,96 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 11/10/2021 | -15,34% | -14,14 | 78,04 | 82,87 | 78,04 | 82,87 | 551 | 3 |
| 29/09/2021 | -3,18% | -3,03 | 92,18 | 92,18 | 92,18 | 92,18 | 92 | 1 |
| 27/09/2021 | -2,73% | -2,67 | 95,21 | 95,21 | 95,21 | 95,21 | 24K | 6 |
| 23/09/2021 | -5,43% | -5,62 | 97,88 | 97,88 | 97,88 | 97,88 | 97 | 1 |
| 22/09/2021 | -19,82% | -25,58 | 103,50 | 103,50 | 103,50 | 103,50 | 207 | 2 |
| 09/09/2021 | -0,55% | -0,72 | 129,08 | 129,08 | 129,08 | 129,08 | 129 | 1 |
| 27/08/2021 | 32,25% | 31,65 | 129,80 | 112,87 | 112,87 | 129,80 | 372 | 2 |
| 23/08/2021 | 3,09% | 2,94 | 98,15 | 98,15 | 98,15 | 98,15 | 98 | 1 |
| 19/08/2021 | 0,00% | 0,00 | 95,21 | 95,21 | 95,21 | 95,21 | 95 | 1 |
| 12/08/2021 | -14,30% | -15,89 | 95,21 | 95,21 | 95,21 | 95,21 | 86K | 2 |
| 04/08/2021 | 8,59% | 8,79 | 111,10 | 111,10 | 111,10 | 111,10 | 111 | 1 |
| 27/07/2021 | -1,87% | -1,95 | 102,31 | 102,31 | 102,31 | 102,31 | 102 | 1 |
| 12/07/2021 | 0,25% | 0,26 | 104,26 | 104,26 | 104,26 | 104,26 | 104 | 1 |
| 30/06/2021 | 0,57% | 0,59 | 104,00 | 104,00 | 104,00 | 104,00 | 143K | 1 |
| 10/06/2021 | 0,00% | 0,00 | 103,41 | 103,41 | 103,41 | 103,41 | 20K | 1 |
| 31/05/2021 | 0,09% | 0,09 | 103,41 | 103,41 | 103,41 | 103,41 | 20K | 1 |
| 18/05/2021 | 2,96% | 2,97 | 103,32 | 103,32 | 103,32 | 103,32 | 607K | 1 |
| 26/04/2021 | -6,08% | -6,50 | 100,35 | 100,35 | 100,35 | 100,35 | 100 | 1 |
| 06/04/2021 | 2,92% | 3,03 | 106,85 | 106,85 | 106,85 | 106,85 | 106 | 1 |
| 31/03/2021 | 1,78% | 1,82 | 103,82 | 100,62 | 100,62 | 103,82 | 409K | 18 |
| 12/03/2021 | 0,00% | 0,00 | 102,00 | 106,73 | 93,51 | 122,00 | 14K | 29 |
| 11/03/2021 | 0,99% | 1,00 | 102,00 | 110,00 | 95,01 | 110,00 | 251K | 254 |
| 26/02/2021 | -5,63% | -6,02 | 101,00 | 101,00 | 101,00 | 101,00 | 2K | 1 |
| 17/02/2021 | 6,20% | 6,25 | 107,02 | 107,02 | 107,02 | 107,02 | 107 | 1 |
| 10/02/2021 | -3,91% | -4,10 | 100,77 | 100,77 | 100,77 | 100,77 | 51K | 1 |
| 03/02/2021 | -3,00% | -3,24 | 104,87 | 104,87 | 104,87 | 104,87 | 90K | 3 |
| 15/01/2021 | 3,00% | 3,15 | 108,11 | 108,11 | 108,11 | 108,11 | 108 | 1 |
| 01/12/2020 | 0,65% | 0,68 | 104,96 | 104,96 | 104,96 | 104,96 | 151K | 1 |
| 09/09/2020 | 3,02% | 3,06 | 104,28 | 104,28 | 104,28 | 104,28 | 613K | 1 |
| 10/06/2020 | -2,98% | -3,11 | 101,22 | 101,22 | 101,22 | 101,22 | 4M | 3 |
| 09/04/2020 | 0,08% | 0,08 | 104,33 | 104,33 | 104,33 | 104,33 | 584K | 1 |
| 03/04/2020 | 0,01% | 0,01 | 104,25 | 104,25 | 104,25 | 104,25 | 464K | 12 |
| 05/02/2020 | 1,24% | 1,28 | 104,24 | 104,24 | 104,24 | 104,24 | 354K | 1 |
| 13/11/2019 | 0,30% | 0,31 | 102,96 | 102,96 | 102,96 | 102,96 | 412K | 1 |
| 25/10/2019 | 0,06% | 0,06 | 102,65 | 102,65 | 102,65 | 102,65 | 103K | 1 |
| 23/10/2019 | 0,73% | 0,74 | 102,59 | 102,59 | 102,59 | 102,59 | 62K | 1 |
| 12/09/2019 | 0,06% | 0,06 | 101,85 | 101,85 | 101,85 | 101,85 | 165K | 3 |
| 10/09/2019 | 0,58% | 0,59 | 101,79 | 101,79 | 101,79 | 101,79 | 2M | 3 |
| 09/08/2019 | 0,70% | 0,70 | 101,20 | 101,20 | 101,20 | 101,20 | 433K | 1 |
| 27/03/2019 | 0,39% | 0,39 | 100,50 | 100,50 | 100,50 | 100,50 | 188K | 2 |
| 08/03/2019 | -2,46% | -2,52 | 100,11 | 100,11 | 100,11 | 100,11 | 118K | 1 |
| 11/02/2019 | 0,15% | 0,15 | 102,63 | 102,63 | 102,63 | 102,63 | 4M | 10 |
| 04/02/2019 | - | - | 102,48 | 102,48 | 102,48 | 102,48 | 4M | 6 |
Date,Open,High,Low,Close,Volume
30-Nov-21,1.54,1.85,1.39,1.39,25840
29-Nov-21,1.79,1.79,1.64,1.67,37226
26-Nov-21,1.74,1.74,1.42,1.62,8563
25-Nov-21,1.42,1.95,1.42,1.69,23294
24-Nov-21,1.59,1.60,1.41,1.55,20804
23-Nov-21,1.44,1.59,1.31,1.50,13469
22-Nov-21,1.70,2.00,1.60,1.60,16668
19-Nov-21,1.95,1.95,1.65,1.67,42611
18-Nov-21,2.14,2.22,1.60,1.75,109481
17-Nov-21,2.62,2.62,1.99,2.09,85272
16-Nov-21,2.71,2.75,2.11,2.28,127044
12-Nov-21,1.85,2.65,1.20,2.16,230644
11-Nov-21,2.90,2.98,1.80,1.85,142797
10-Nov-21,4.75,4.75,2.30,2.55,300618
09-Nov-21,6.81,7.49,3.80,4.55,584804
08-Nov-21,1.42,6.25,1.42,4.90,224379
05-Nov-21,0.66,1.65,0.65,0.96,105251
04-Nov-21,4.20,4.20,0.65,0.65,194205
03-Nov-21,2.10,2.10,2.10,2.10,1383
01-Nov-21,1.05,1.05,1.05,1.05,24026
29-Oct-21,77.55,77.55,77.55,77.55,77
27-Oct-21,70.00,70.00,70.00,70.00,630
26-Oct-21,88.15,105.00,88.15,100.00,1419
22-Oct-21,82.00,82.00,82.00,82.00,82
21-Oct-21,82.00,82.00,82.00,82.00,164
20-Oct-21,82.00,82.00,82.00,82.00,1722
18-Oct-21,82.00,82.00,82.00,82.00,656
15-Oct-21,82.00,82.00,82.00,82.00,8364
14-Oct-21,82.00,82.00,82.00,82.00,82
11-Oct-21,82.87,82.87,78.04,78.04,551
29-Sep-21,92.18,92.18,92.18,92.18,92
27-Sep-21,95.21,95.21,95.21,95.21,23612
23-Sep-21,97.88,97.88,97.88,97.88,97
22-Sep-21,103.50,103.50,103.50,103.50,207
09-Sep-21,129.08,129.08,129.08,129.08,129
27-Aug-21,112.87,129.80,112.87,129.80,372
23-Aug-21,98.15,98.15,98.15,98.15,98
19-Aug-21,95.21,95.21,95.21,95.21,95
12-Aug-21,95.21,95.21,95.21,95.21,86165
04-Aug-21,111.10,111.10,111.10,111.10,111
27-Jul-21,102.31,102.31,102.31,102.31,102
12-Jul-21,104.26,104.26,104.26,104.26,104
30-Jun-21,104.00,104.00,104.00,104.00,143208
10-Jun-21,103.41,103.41,103.41,103.41,20164
31-May-21,103.41,103.41,103.41,103.41,20164
18-May-21,103.32,103.32,103.32,103.32,606901
26-Apr-21,100.35,100.35,100.35,100.35,100
06-Apr-21,106.85,106.85,106.85,106.85,106
31-Mar-21,100.62,103.82,100.62,103.82,408528
12-Mar-21,106.73,122.00,93.51,102.00,13855
11-Mar-21,110.00,110.00,95.01,102.00,250595
26-Feb-21,101.00,101.00,101.00,101.00,2121
17-Feb-21,107.02,107.02,107.02,107.02,107
10-Feb-21,100.77,100.77,100.77,100.77,50888
03-Feb-21,104.87,104.87,104.87,104.87,89978
15-Jan-21,108.11,108.11,108.11,108.11,108
01-Dec-20,104.96,104.96,104.96,104.96,151352
09-Sep-20,104.28,104.28,104.28,104.28,612540
10-Jun-20,101.22,101.22,101.22,101.22,4220874
09-Apr-20,104.33,104.33,104.33,104.33,584352
03-Apr-20,104.25,104.25,104.25,104.25,463704
05-Feb-20,104.24,104.24,104.24,104.24,354416
13-Nov-19,102.96,102.96,102.96,102.96,411840
25-Oct-19,102.65,102.65,102.65,102.65,102650
23-Oct-19,102.59,102.59,102.59,102.59,62066
12-Sep-19,101.85,101.85,101.85,101.85,165404
10-Sep-19,101.79,101.79,101.79,101.79,2252205
09-Aug-19,101.20,101.20,101.20,101.20,432933
27-Mar-19,100.50,100.50,100.50,100.50,187834
08-Mar-19,100.11,100.11,100.11,100.11,117829
11-Feb-19,102.63,102.63,102.63,102.63,4105097
04-Feb-19,102.48,102.48,102.48,102.48,3730272
*exoneração de responsabilidade e termos de uso