Cotações Históricas TOLL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 31,1335 | 0,08 | 0,24% | 31,0575 | 31,1335 | 30,8799 | 801 |
30 Mai 2024 | 31,0575 | -0,03 | -0,10% | 31,0885 | 31,0885 | 31,0575 | 203 |
29 Mai 2024 | 31,0885 | -0,39 | -1,25% | 31,4823 | 31,4823 | 31,0885 | 113 |
28 Mai 2024 | 31,4823 | -0,30 | -0,96% | 31,7871 | 31,7871 | 31,4823 | 536 |
24 Mai 2024 | 31,7871 | 0,16 | 0,50% | 31,66 | 31,88 | 31,66 | 537 |
23 Mai 2024 | 31,6294 | -0,27 | -0,85% | 32,05 | 32,05 | 31,5301 | 878 |
22 Mai 2024 | 31,8997 | -0,04 | -0,12% | 31,80 | 31,962 | 31,74 | 761 |
21 Mai 2024 | 31,9378 | -0,11 | -0,33% | 32,045 | 32,045 | 31,89 | 853 |
20 Mai 2024 | 32,045 | 0,15 | 0,46% | 31,87 | 32,15 | 31,87 | 1.314 |
17 Mai 2024 | 31,8973 | -0,01 | -0,02% | 31,9023 | 31,9192 | 31,80 | 710 |
16 Mai 2024 | 31,9023 | -0,09 | -0,30% | 31,88 | 32,01 | 31,83 | 3.004 |
15 Mai 2024 | 31,9968 | 0,43 | 1,36% | 31,5689 | 31,9968 | 31,5689 | 18.475 |
14 Mai 2024 | 31,5689 | 0,31 | 0,99% | 31,2601 | 31,5689 | 31,2601 | 2.202 |
13 Mai 2024 | 31,2601 | -0,14 | -0,44% | 31,49 | 31,49 | 31,2601 | 1.000 |
10 Mai 2024 | 31,3981 | 0,06 | 0,18% | 31,42 | 31,4706 | 31,3981 | 1.538 |
09 Mai 2024 | 31,3403 | 0,25 | 0,82% | 31,02 | 31,3403 | 31,02 | 264 |
08 Mai 2024 | 31,0859 | -0,02 | -0,05% | 31,1017 | 31,1017 | 31,06 | 55 |
07 Mai 2024 | 31,1017 | 0,24 | 0,78% | 30,86 | 31,1017 | 30,86 | 824 |
06 Mai 2024 | 30,86 | 0,41 | 1,35% | 30,64 | 30,86 | 30,64 | 392 |
03 Mai 2024 | 30,4493 | 0,39 | 1,31% | 30,37 | 30,55 | 30,37 | 2.485 |
02 Mai 2024 | 30,055 | 0,16 | 0,52% | 30,01 | 30,07 | 30,01 | 590 |
01 Mai 2024 | 29,8992 | -0,04 | -0,13% | 29,94 | 29,94 | 29,63 | 862 |
30 Abr 2024 | 29,9378 | -0,45 | -1,48% | 30,3862 | 30,3862 | 29,9378 | 151 |
29 Abr 2024 | 30,3862 | 0,04 | 0,12% | 30,355 | 30,45 | 30,30 | 780 |
26 Abr 2024 | 30,3507 | 0,13 | 0,41% | 30,18 | 30,40 | 30,18 | 614 |
25 Abr 2024 | 30,2254 | 0,14 | 0,47% | 30,0841 | 30,2254 | 29,9507 | 162 |
24 Abr 2024 | 30,0841 | -0,13 | -0,42% | 30,2095 | 30,2095 | 29,95 | 926 |
23 Abr 2024 | 30,2095 | 0,42 | 1,43% | 29,785 | 30,24 | 29,785 | 2.445 |
22 Abr 2024 | 29,785 | 0,30 | 1,02% | 29,4843 | 29,785 | 25,99 | 914 |
19 Abr 2024 | 29,4843 | -0,18 | -0,60% | 29,662 | 29,662 | 29,4843 | 331 |
18 Abr 2024 | 29,662 | -0,30 | -0,99% | 29,82 | 29,879 | 29,662 | 398 |
17 Abr 2024 | 29,9596 | -0,19 | -0,63% | 30,1505 | 30,1505 | 29,9596 | 796 |
16 Abr 2024 | 30,1505 | 0,00 | -0,02% | 30,1553 | 30,1553 | 30,1505 | 54 |
15 Abr 2024 | 30,1553 | -0,35 | -1,13% | 30,84 | 30,84 | 30,1553 | 386 |
12 Abr 2024 | 30,5003 | -0,43 | -1,38% | 30,9271 | 30,9271 | 30,3701 | 2.065 |
11 Abr 2024 | 30,9271 | 0,03 | 0,09% | 30,85 | 30,9271 | 30,7402 | 593 |
10 Abr 2024 | 30,898 | -0,50 | -1,59% | 31,3957 | 31,3957 | 30,76 | 720 |
09 Abr 2024 | 31,3957 | -0,01 | -0,02% | 31,4007 | 31,4007 | 31,13 | 205 |
08 Abr 2024 | 31,4007 | 0,12 | 0,40% | 31,37 | 31,4007 | 31,37 | 200 |
05 Abr 2024 | 31,2766 | 0,35 | 1,12% | 30,95 | 31,2766 | 30,95 | 199 |
04 Abr 2024 | 30,9308 | -0,38 | -1,21% | 31,54 | 31,54 | 30,9308 | 797 |
03 Abr 2024 | 31,3102 | 0,10 | 0,31% | 31,10 | 31,35 | 31,10 | 317 |
02 Abr 2024 | 31,2146 | -0,39 | -1,23% | 31,26 | 31,26 | 31,1072 | 363 |
01 Abr 2024 | 31,6032 | -0,20 | -0,64% | 31,8071 | 31,8071 | 31,42 | 1.337 |
28 Mar 2024 | 31,8071 | 0,02 | 0,07% | 31,7846 | 32,04 | 31,50 | 3.669 |
27 Mar 2024 | 31,7846 | 0,23 | 0,72% | 31,80 | 31,80 | 31,66 | 169 |
26 Mar 2024 | 31,5583 | 0,08 | 0,27% | 31,66 | 31,66 | 31,54 | 1.192 |
25 Mar 2024 | 31,4739 | -0,14 | -0,46% | 31,59 | 31,59 | 31,4739 | 1.072 |
22 Mar 2024 | 31,6186 | -0,24 | -0,74% | 31,8552 | 31,8552 | 31,6186 | 290 |
21 Mar 2024 | 31,8552 | 0,26 | 0,83% | 31,5935 | 31,9499 | 31,5935 | 1.489 |
20 Mar 2024 | 31,5935 | 0,24 | 0,77% | 31,3523 | 31,5935 | 31,3523 | 150 |
19 Mar 2024 | 31,3523 | 0,16 | 0,50% | 31,28 | 31,3523 | 31,28 | 1.224 |
18 Mar 2024 | 31,1965 | -0,05 | -0,17% | 31,25 | 31,34 | 31,1965 | 1.352 |
15 Mar 2024 | 31,25 | 0,01 | 0,04% | 31,26 | 31,28 | 31,20 | 2.486 |
14 Mar 2024 | 31,2366 | -0,35 | -1,11% | 31,587 | 31,587 | 31,12 | 801 |
13 Mar 2024 | 31,587 | -0,12 | -0,38% | 31,7065 | 31,7599 | 31,54 | 1.618 |
12 Mar 2024 | 31,7065 | 0,40 | 1,27% | 31,34 | 31,7065 | 31,34 | 722 |
11 Mar 2024 | 31,3075 | -0,16 | -0,51% | 31,33 | 31,33 | 31,3075 | 119 |
08 Mar 2024 | 31,4672 | -0,20 | -0,64% | 31,64 | 31,65 | 31,4672 | 911 |
07 Mar 2024 | 31,6704 | 0,37 | 1,18% | 31,52 | 31,7099 | 31,52 | 3.043 |
06 Mar 2024 | 31,3023 | 0,24 | 0,77% | 31,0645 | 31,3023 | 31,0645 | 1.220 |
05 Mar 2024 | 31,0645 | -0,20 | -0,62% | 31,27 | 31,27 | 31,02 | 129 |
04 Mar 2024 | 31,2596 | 0,00 | -0,01% | 31,18 | 34,30 | 31,04 | 3.180 |