Cotações Históricas TSYHY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Set 2024 | 11,92 | 0,36 | 3,11% | 11,82 | 11,92 | 11,82 | 1.361 |
18 Set 2024 | 11,56 | 0,01 | 0,10% | 11,584 | 11,584 | 11,42 | 15.265 |
17 Set 2024 | 11,5485 | 0,17 | 1,48% | 11,60 | 11,60 | 11,51 | 871 |
16 Set 2024 | 11,38 | -0,06 | -0,52% | 11,41 | 11,50 | 11,37 | 12.225 |
13 Set 2024 | 11,44 | 0,02 | 0,18% | 11,452 | 11,53 | 11,44 | 1.211 |
12 Set 2024 | 11,42 | -0,11 | -0,95% | 11,42 | 11,42 | 11,42 | 699 |
11 Set 2024 | 11,53 | 0,00 | 0,00% | 11,398 | 11,53 | 11,29 | 12.664 |
10 Set 2024 | 11,53 | -0,36 | -3,03% | 11,41 | 11,57 | 11,41 | 5.349 |
09 Set 2024 | 11,89 | 0,29 | 2,50% | 11,9275 | 11,9275 | 11,89 | 1.132 |
06 Set 2024 | 11,60 | -0,34 | -2,85% | 11,76 | 11,895 | 11,60 | 4.468 |
05 Set 2024 | 11,94 | 0,12 | 1,01% | 12,10 | 12,127 | 11,75 | 2.024 |
04 Set 2024 | 11,821 | -0,05 | -0,41% | 12,30 | 12,30 | 11,759 | 2.645 |
03 Set 2024 | 11,87 | -0,37 | -2,98% | 12,11 | 12,23 | 11,68 | 14.114 |
30 Ago 2024 | 12,235 | 0,59 | 5,08% | 12,278 | 12,91 | 12,235 | 3.133 |
29 Ago 2024 | 11,6436 | 1,33 | 12,90% | 11,79 | 11,79 | 11,32 | 1.829 |
28 Ago 2024 | 10,3135 | -0,15 | -1,40% | 10,3555 | 10,3555 | 10,17 | 9.150 |
27 Ago 2024 | 10,46 | -0,10 | -0,90% | 10,3135 | 10,46 | 10,17 | 3.946 |
26 Ago 2024 | 10,555 | 0,14 | 1,34% | 10,644 | 10,644 | 10,54 | 1.416 |
23 Ago 2024 | 10,415 | 0,04 | 0,43% | 10,391 | 10,415 | 10,35 | 2.335 |
22 Ago 2024 | 10,37 | -0,53 | -4,86% | 10,30 | 10,61 | 10,30 | 20.235 |
21 Ago 2024 | 10,90 | 0,09 | 0,84% | 10,5425 | 10,90 | 10,5425 | 2.399 |
20 Ago 2024 | 10,809 | -0,55 | -4,85% | 10,97 | 10,97 | 10,809 | 1.788 |
19 Ago 2024 | 11,36 | 0,06 | 0,53% | 11,122 | 11,36 | 11,04 | 3.037 |
16 Ago 2024 | 11,30 | 0,06 | 0,53% | 10,86 | 11,30 | 10,86 | 4.723 |
15 Ago 2024 | 11,24 | 0,37 | 3,40% | 11,3295 | 11,451 | 11,24 | 1.058 |
14 Ago 2024 | 10,87 | -0,13 | -1,18% | 10,95 | 10,95 | 10,76 | 1.271 |
13 Ago 2024 | 11,00 | 0,53 | 5,06% | 10,704 | 11,0425 | 10,704 | 6.001 |
12 Ago 2024 | 10,47 | -0,57 | -5,12% | 10,771 | 11,115 | 10,47 | 1.898 |
09 Ago 2024 | 11,035 | -0,34 | -2,95% | 10,961 | 11,219 | 10,703 | 12.361 |
08 Ago 2024 | 11,37 | -0,42 | -3,56% | 11,021 | 11,58 | 11,021 | 2.142 |
07 Ago 2024 | 11,79 | 0,70 | 6,31% | 11,35 | 11,79 | 10,91 | 5.960 |
06 Ago 2024 | 11,09 | 0,44 | 4,13% | 10,895 | 11,09 | 10,895 | 5.197 |
05 Ago 2024 | 10,65 | -0,04 | -0,37% | 10,57 | 10,77 | 10,57 | 10.507 |
02 Ago 2024 | 10,69 | -0,27 | -2,46% | 10,79 | 10,79 | 10,65 | 4.703 |
01 Ago 2024 | 10,96 | -0,19 | -1,70% | 11,0815 | 11,0815 | 10,96 | 1.953 |
31 Jul 2024 | 11,15 | 0,36 | 3,34% | 11,242 | 11,27 | 11,15 | 1.602 |
30 Jul 2024 | 10,79 | -0,39 | -3,45% | 10,84 | 10,93 | 10,79 | 13.846 |
29 Jul 2024 | 11,175 | -0,18 | -1,54% | 11,159 | 11,23 | 11,152 | 10.677 |
26 Jul 2024 | 11,35 | 0,00 | 0,00% | 11,2655 | 11,35 | 11,2655 | 1.807 |
25 Jul 2024 | 11,35 | -0,10 | -0,83% | 11,438 | 11,48 | 11,35 | 3.136 |
24 Jul 2024 | 11,445 | -0,14 | -1,24% | 11,47 | 11,62 | 11,445 | 5.685 |
23 Jul 2024 | 11,5885 | -0,41 | -3,39% | 11,5755 | 11,66 | 11,55 | 2.374 |
22 Jul 2024 | 11,995 | 0,09 | 0,80% | 12,0542 | 12,0542 | 11,91 | 3.393 |
19 Jul 2024 | 11,90 | -0,41 | -3,33% | 11,90 | 11,94 | 11,85 | 6.615 |
18 Jul 2024 | 12,31 | -0,15 | -1,20% | 12,32 | 12,32 | 12,31 | 1.644 |
17 Jul 2024 | 12,46 | -0,35 | -2,69% | 12,51 | 12,51 | 12,41 | 1.463 |
16 Jul 2024 | 12,805 | 0,40 | 3,27% | 12,6375 | 12,83 | 12,6375 | 3.788 |
15 Jul 2024 | 12,40 | -0,23 | -1,82% | 12,4245 | 12,47 | 12,40 | 4.424 |
12 Jul 2024 | 12,63 | 0,05 | 0,40% | 12,685 | 12,685 | 12,63 | 8.719 |
11 Jul 2024 | 12,58 | 0,51 | 4,18% | 12,569 | 12,63 | 12,569 | 2.576 |
10 Jul 2024 | 12,075 | 0,15 | 1,30% | 12,055 | 12,075 | 12,0525 | 3.118 |
09 Jul 2024 | 11,92 | 0,33 | 2,89% | 11,80 | 11,96 | 11,80 | 21.137 |
08 Jul 2024 | 11,585 | -0,17 | -1,44% | 11,5155 | 11,61 | 11,514 | 1.867 |
05 Jul 2024 | 11,7545 | -0,21 | -1,76% | 11,78 | 11,78 | 11,68 | 29.549 |
03 Jul 2024 | 11,965 | 0,61 | 5,33% | 11,918 | 11,994 | 11,918 | 2.672 |
02 Jul 2024 | 11,36 | -0,27 | -2,29% | 11,3475 | 11,36 | 11,31 | 138.319 |
01 Jul 2024 | 11,626 | 0,06 | 0,48% | 11,693 | 11,693 | 11,62 | 66.691 |
28 Jun 2024 | 11,57 | -0,13 | -1,11% | 11,6175 | 11,65 | 11,57 | 93.837 |
27 Jun 2024 | 11,70 | -0,52 | -4,26% | 11,7235 | 11,7235 | 11,6333 | 15.860 |
26 Jun 2024 | 12,22 | -0,14 | -1,13% | 12,28 | 12,31 | 12,19 | 5.136 |
25 Jun 2024 | 12,36 | -0,19 | -1,53% | 12,235 | 12,37 | 12,2325 | 5.746 |
24 Jun 2024 | 12,5515 | 0,09 | 0,73% | 12,496 | 12,5515 | 12,496 | 1.013 |