Cotações Históricas TKWYA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jul 2024 | 10,87 | 0,23 | 2,21% | 10,60 | 10,915 | 10,545 | 68.562 |
29 Jul 2024 | 10,635 | -0,21 | -1,94% | 10,775 | 10,84 | 10,56 | 88.436 |
26 Jul 2024 | 10,845 | 0,07 | 0,60% | 10,65 | 10,905 | 10,60 | 43.911 |
25 Jul 2024 | 10,78 | -0,10 | -0,92% | 10,77 | 10,925 | 10,555 | 104.840 |
24 Jul 2024 | 10,88 | -0,05 | -0,41% | 10,815 | 11,385 | 10,815 | 100.979 |
23 Jul 2024 | 10,925 | -0,15 | -1,35% | 11,14 | 11,22 | 10,82 | 98.291 |
22 Jul 2024 | 11,075 | 0,24 | 2,22% | 10,84 | 11,285 | 10,83 | 87.922 |
19 Jul 2024 | 10,835 | -0,58 | -5,08% | 11,315 | 11,315 | 10,835 | 98.848 |
18 Jul 2024 | 11,415 | 0,02 | 0,18% | 11,315 | 11,50 | 11,2625 | 31.144 |
17 Jul 2024 | 11,395 | 0,01 | 0,13% | 11,45 | 11,55 | 11,135 | 74.466 |
16 Jul 2024 | 11,38 | -0,03 | -0,22% | 11,24 | 11,38 | 11,09 | 31.121 |
15 Jul 2024 | 11,405 | -0,15 | -1,26% | 11,505 | 11,5525 | 11,31 | 46.134 |
12 Jul 2024 | 11,55 | -0,11 | -0,94% | 11,805 | 11,805 | 11,45 | 89.177 |
11 Jul 2024 | 11,66 | 0,19 | 1,61% | 11,52 | 11,715 | 11,425 | 63.318 |
10 Jul 2024 | 11,475 | 0,25 | 2,27% | 11,26 | 11,72 | 11,205 | 71.862 |
09 Jul 2024 | 11,22 | -0,23 | -2,01% | 11,39 | 11,57 | 11,155 | 94.200 |
08 Jul 2024 | 11,45 | -0,14 | -1,21% | 11,345 | 11,69 | 11,335 | 60.833 |
05 Jul 2024 | 11,59 | 0,31 | 2,70% | 11,315 | 11,72 | 11,315 | 33.261 |
04 Jul 2024 | 11,285 | -0,09 | -0,79% | 11,33 | 11,48 | 11,12 | 48.559 |
03 Jul 2024 | 11,375 | 0,37 | 3,32% | 11,145 | 11,465 | 11,125 | 60.439 |
02 Jul 2024 | 11,01 | -0,22 | -1,96% | 11,105 | 11,19 | 11,01 | 49.035 |
01 Jul 2024 | 11,23 | -0,01 | -0,04% | 11,42 | 11,665 | 11,21 | 87.755 |
28 Jun 2024 | 11,235 | -0,26 | -2,26% | 11,42 | 11,53 | 11,1775 | 84.099 |
27 Jun 2024 | 11,495 | -0,06 | -0,52% | 11,495 | 11,64 | 11,385 | 70.669 |
26 Jun 2024 | 11,555 | -0,60 | -4,94% | 12,25 | 12,265 | 11,55 | 108.478 |
25 Jun 2024 | 12,155 | -0,23 | -1,86% | 12,315 | 12,37 | 12,015 | 38.866 |
24 Jun 2024 | 12,385 | 0,20 | 1,64% | 12,155 | 12,52 | 12,135 | 46.564 |
21 Jun 2024 | 12,185 | -0,22 | -1,73% | 12,375 | 12,405 | 12,12 | 38.275 |
20 Jun 2024 | 12,40 | 0,22 | 1,81% | 12,225 | 12,52 | 12,20 | 55.423 |
19 Jun 2024 | 12,18 | 0,17 | 1,46% | 12,205 | 12,42 | 12,0475 | 34.412 |
18 Jun 2024 | 12,005 | 0,06 | 0,46% | 12,005 | 12,09 | 11,92 | 53.741 |
17 Jun 2024 | 11,95 | 0,23 | 1,96% | 11,675 | 11,98 | 11,57 | 29.372 |
14 Jun 2024 | 11,72 | -0,23 | -1,92% | 11,99 | 12,045 | 11,665 | 93.472 |
13 Jun 2024 | 11,95 | -0,32 | -2,61% | 12,155 | 12,325 | 11,95 | 85.989 |
12 Jun 2024 | 12,27 | 0,16 | 1,32% | 12,12 | 12,40 | 11,885 | 131.488 |
11 Jun 2024 | 12,11 | -0,40 | -3,20% | 12,535 | 12,535 | 12,11 | 82.413 |
10 Jun 2024 | 12,51 | 0,45 | 3,69% | 12,025 | 12,645 | 11,995 | 101.288 |
07 Jun 2024 | 12,065 | -0,11 | -0,90% | 12,21 | 12,23 | 11,86 | 51.599 |
06 Jun 2024 | 12,175 | -0,08 | -0,61% | 12,315 | 12,40 | 11,77 | 58.197 |
05 Jun 2024 | 12,25 | -0,10 | -0,81% | 12,40 | 12,40 | 12,105 | 55.800 |
04 Jun 2024 | 12,35 | -0,13 | -1,04% | 12,425 | 12,515 | 12,145 | 67.668 |
03 Jun 2024 | 12,48 | 0,47 | 3,91% | 12,105 | 12,5275 | 12,00 | 142.642 |
31 Mai 2024 | 12,01 | -0,17 | -1,40% | 12,085 | 12,12 | 11,845 | 67.217 |
30 Mai 2024 | 12,18 | 0,28 | 2,31% | 12,275 | 12,50 | 11,875 | 90.895 |
29 Mai 2024 | 11,905 | -0,53 | -4,26% | 12,255 | 12,255 | 11,88 | 78.249 |
28 Mai 2024 | 12,435 | -0,07 | -0,52% | 12,505 | 12,575 | 12,255 | 139.629 |
27 Mai 2024 | 12,50 | -0,04 | -0,32% | 12,50 | 12,55 | 12,395 | 32.702 |
24 Mai 2024 | 12,54 | -0,48 | -3,69% | 12,755 | 12,8025 | 12,22 | 147.145 |
23 Mai 2024 | 13,02 | -0,27 | -1,99% | 13,25 | 13,33 | 12,9525 | 60.956 |
22 Mai 2024 | 13,285 | -0,21 | -1,52% | 13,385 | 13,455 | 13,24 | 80.249 |
21 Mai 2024 | 13,49 | -0,47 | -3,37% | 13,90 | 13,90 | 13,49 | 37.491 |
20 Mai 2024 | 13,96 | -0,55 | -3,76% | 14,45 | 14,45 | 13,96 | 25.931 |
17 Mai 2024 | 14,505 | 0,02 | 0,10% | 14,45 | 14,55 | 14,335 | 30.493 |
16 Mai 2024 | 14,49 | 0,02 | 0,10% | 14,485 | 14,845 | 14,45 | 48.709 |
15 Mai 2024 | 14,475 | 0,09 | 0,66% | 14,325 | 14,87 | 14,215 | 57.756 |
14 Mai 2024 | 14,38 | 0,92 | 6,80% | 13,80 | 14,51 | 13,75 | 135.031 |
13 Mai 2024 | 13,465 | 0,28 | 2,08% | 13,20 | 13,59 | 13,20 | 87.308 |
10 Mai 2024 | 13,19 | 0,01 | 0,08% | 13,35 | 13,41 | 13,13 | 74.826 |
09 Mai 2024 | 13,18 | -0,14 | -1,05% | 13,275 | 13,28 | 13,03 | 32.240 |
08 Mai 2024 | 13,32 | -0,18 | -1,30% | 13,43 | 13,435 | 13,19 | 65.762 |
07 Mai 2024 | 13,495 | -0,43 | -3,05% | 13,935 | 13,985 | 13,365 | 108.119 |
06 Mai 2024 | 13,92 | 0,12 | 0,87% | 13,805 | 13,92 | 13,67 | 34.183 |
03 Mai 2024 | 13,80 | 0,12 | 0,88% | 13,745 | 14,235 | 13,745 | 56.309 |
02 Mai 2024 | 13,68 | -0,19 | -1,37% | 13,82 | 13,825 | 13,58 | 75.171 |