Cotação atual, histórico e gráfico do papel: TOUR13
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 |
02/12/2021 | -12,21% | -21,00 | 151,00 | 151,00 | 151,00 | 151,00 | 151 | 1 |
30/09/2021 | 4,33% | 7,14 | 172,00 | 172,00 | 172,00 | 172,00 | 172 | 1 |
23/09/2021 | -3,60% | -6,16 | 164,86 | 164,86 | 164,86 | 164,86 | 164 | 1 |
27/08/2021 | 5,41% | 8,77 | 171,02 | 171,02 | 171,02 | 171,02 | 171 | 1 |
30/07/2021 | 1,95% | 3,10 | 162,25 | 162,25 | 162,25 | 162,25 | 162 | 1 |
30/06/2021 | 3,88% | 5,94 | 159,15 | 159,15 | 159,15 | 159,15 | 159 | 1 |
18/06/2021 | 9,43% | 13,20 | 153,21 | 153,21 | 153,21 | 153,21 | 153 | 1 |
08/06/2021 | -10,59% | -16,58 | 140,01 | 140,01 | 140,01 | 140,01 | 1K | 1 |
31/05/2021 | 3,61% | 5,46 | 156,59 | 156,59 | 156,59 | 156,59 | 313 | 2 |
28/05/2021 | 0,00% | 0,00 | 151,13 | 151,13 | 151,13 | 151,13 | 151 | 1 |
18/05/2021 | 0,15% | 0,23 | 151,13 | 151,13 | 151,13 | 151,13 | 3M | 1 |
|
17/05/2021 | 0,08% | 0,12 | 150,90 | 150,90 | 150,90 | 150,90 | 412K | 2 |
14/05/2021 | -2,00% | -3,07 | 150,78 | 150,78 | 150,78 | 150,78 | 754K | 4 |
28/04/2021 | 3,00% | 4,48 | 153,85 | 153,85 | 153,85 | 153,85 | 153 | 1 |
22/04/2021 | 9,43% | 12,87 | 149,37 | 149,37 | 149,37 | 149,37 | 1M | 3 |
20/04/2021 | 0,00% | 0,00 | 136,50 | 143,95 | 136,50 | 144,49 | 8K | 7 |
19/04/2021 | 0,37% | 0,50 | 136,50 | 136,50 | 136,50 | 136,50 | 136 | 1 |
16/04/2021 | -1,09% | -1,50 | 136,00 | 144,00 | 136,00 | 144,00 | 34K | 52 |
15/04/2021 | 1,02% | 1,39 | 137,50 | 143,16 | 136,10 | 143,16 | 47K | 58 |
13/04/2021 | 0,82% | 1,11 | 136,11 | 136,00 | 135,56 | 144,00 | 188K | 138 |
09/04/2021 | 8,00% | 10,00 | 135,00 | 140,00 | 132,01 | 149,00 | 294K | 140 |
08/04/2021 | -12,13% | -17,26 | 125,00 | 142,50 | 125,00 | 150,00 | 38K | 39 |
19/03/2021 | 1,61% | 2,26 | 142,26 | 142,26 | 142,26 | 142,26 | 142 | 1 |
16/03/2021 | 0,72% | 1,00 | 140,00 | 150,00 | 137,00 | 150,00 | 23K | 22 |
12/03/2021 | 18,80% | 22,00 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
05/03/2021 | 3,54% | 4,00 | 117,00 | 118,00 | 117,00 | 146,00 | 2K | 16 |
04/03/2021 | -19,29% | -27,00 | 113,00 | 113,00 | 113,00 | 146,00 | 58K | 95 |
03/03/2021 | -2,78% | -4,00 | 140,00 | 139,18 | 135,00 | 157,00 | 322K | 543 |
02/03/2021 | 3,85% | 5,34 | 144,00 | 144,00 | 144,00 | 144,00 | 144 | 1 |
17/02/2021 | 8,33% | 10,66 | 138,66 | 138,66 | 138,66 | 138,66 | 138 | 1 |
26/01/2021 | 4,12% | 5,06 | 128,00 | 128,00 | 128,00 | 128,00 | 512 | 1 |
21/01/2021 | -5,95% | -7,78 | 122,94 | 122,94 | 122,94 | 122,94 | 122 | 1 |
15/01/2021 | -2,99% | -4,03 | 130,72 | 144,00 | 130,72 | 144,00 | 1K | 5 |
03/12/2020 | 9,61% | 11,81 | 134,75 | 134,75 | 134,75 | 134,75 | 134 | 1 |
03/03/2020 | 2,45% | 2,94 | 122,94 | 122,94 | 122,94 | 122,94 | 588K | 2 |
19/11/2019 | 4,79% | 5,49 | 120,00 | 120,00 | 120,00 | 120,00 | 282K | 1 |
09/08/2019 | 0,44% | 0,50 | 114,51 | 114,51 | 114,51 | 114,51 | 569K | 1 |
24/06/2019 | 4,71% | 5,13 | 114,01 | 114,01 | 114,01 | 114,01 | 390K | 2 |
22/03/2019 | 1,04% | 1,12 | 108,88 | 108,88 | 108,88 | 108,88 | 2M | 6 |
11/02/2019 | - | - | 107,76 | 107,76 | 107,76 | 107,76 | 5M | 12 |
Date,Open,High,Low,Close,Volume
02-Dec-21,151.00,151.00,151.00,151.00,151
30-Sep-21,172.00,172.00,172.00,172.00,172
23-Sep-21,164.86,164.86,164.86,164.86,164
27-Aug-21,171.02,171.02,171.02,171.02,171
30-Jul-21,162.25,162.25,162.25,162.25,162
30-Jun-21,159.15,159.15,159.15,159.15,159
18-Jun-21,153.21,153.21,153.21,153.21,153
08-Jun-21,140.01,140.01,140.01,140.01,1260
31-May-21,156.59,156.59,156.59,156.59,313
28-May-21,151.13,151.13,151.13,151.13,151
18-May-21,151.13,151.13,151.13,151.13,3173730
17-May-21,150.90,150.90,150.90,150.90,412107
14-May-21,150.78,150.78,150.78,150.78,753900
28-Apr-21,153.85,153.85,153.85,153.85,153
22-Apr-21,149.37,149.37,149.37,149.37,1042005
20-Apr-21,143.95,144.49,136.50,136.50,7721
19-Apr-21,136.50,136.50,136.50,136.50,136
16-Apr-21,144.00,144.00,136.00,136.00,34101
15-Apr-21,143.16,143.16,136.10,137.50,47458
13-Apr-21,136.00,144.00,135.56,136.11,188206
09-Apr-21,140.00,149.00,132.01,135.00,294424
08-Apr-21,142.50,150.00,125.00,125.00,37554
19-Mar-21,142.26,142.26,142.26,142.26,142
16-Mar-21,150.00,150.00,137.00,140.00,22951
12-Mar-21,139.00,139.00,139.00,139.00,139
05-Mar-21,118.00,146.00,117.00,117.00,2060
04-Mar-21,113.00,146.00,113.00,113.00,57760
03-Mar-21,139.18,157.00,135.00,140.00,321839
02-Mar-21,144.00,144.00,144.00,144.00,144
17-Feb-21,138.66,138.66,138.66,138.66,138
26-Jan-21,128.00,128.00,128.00,128.00,512
21-Jan-21,122.94,122.94,122.94,122.94,122
15-Jan-21,144.00,144.00,130.72,130.72,1373
03-Dec-20,134.75,134.75,134.75,134.75,134
03-Mar-20,122.94,122.94,122.94,122.94,588390
19-Nov-19,120.00,120.00,120.00,120.00,282480
09-Aug-19,114.51,114.51,114.51,114.51,568656
24-Jun-19,114.01,114.01,114.01,114.01,390370
22-Mar-19,108.88,108.88,108.88,108.88,2008509
11-Feb-19,107.76,107.76,107.76,107.76,4664391
*exoneração de responsabilidade e termos de uso