Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas TPHU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 127,1308 | -0,61 | -0,48% | 127,1308 | 127,1308 | 127,1308 | 0 |
| 06 Jun 2024 | 127,7382 | 0,03 | 0,02% | 127,7382 | 127,7382 | 127,7382 | 0 |
| 05 Jun 2024 | 127,711 | -0,55 | -0,43% | 126,8718 | 127,711 | 126,8718 | 2.287 |
| 04 Jun 2024 | 128,2587 | -0,44 | -0,34% | 128,2587 | 128,2587 | 128,2587 | 0 |
| 03 Jun 2024 | 128,6949 | 0,96 | 0,75% | 129,134 | 129,134 | 128,6949 | 1 |
| 31 Mai 2024 | 127,7353 | 2,05 | 1,63% | 127,8363 | 127,8363 | 127,4226 | 1.709 |
| 30 Mai 2024 | 125,6903 | 0,15 | 0,12% | 125,6903 | 125,6903 | 125,6903 | 0 |
| 29 Mai 2024 | 125,5365 | -2,05 | -1,60% | 126,3252 | 126,3252 | 125,5365 | 66 |
| 28 Mai 2024 | 127,583 | 0,08 | 0,06% | 127,5829 | 127,583 | 127,5829 | 322 |
| 27 Mai 2024 | 127,5033 | 0,92 | 0,73% | 127,5033 | 127,5033 | 127,5033 | 0 |
| 24 Mai 2024 | 126,5794 | -0,19 | -0,15% | 126,2573 | 126,5794 | 126,2573 | 214 |
| 23 Mai 2024 | 126,7659 | 0,72 | 0,57% | 126,7659 | 126,7659 | 126,7659 | 0 |
| 22 Mai 2024 | 126,0474 | -1,02 | -0,80% | 126,0474 | 126,0474 | 126,0474 | 0 |
| 21 Mai 2024 | 127,067 | -0,45 | -0,35% | 127,0658 | 127,067 | 127,0658 | 2 |
| 20 Mai 2024 | 127,5188 | 1,33 | 1,05% | 127,5188 | 127,5188 | 127,5188 | 0 |
| 17 Mai 2024 | 126,1903 | 0,49 | 0,39% | 126,1903 | 126,1903 | 126,1903 | 0 |
| 16 Mai 2024 | 125,70 | -0,39 | -0,31% | 125,8174 | 125,8174 | 125,70 | 300 |
| 15 Mai 2024 | 126,0948 | 0,69 | 0,55% | 125,7683 | 126,0948 | 125,7683 | 11 |
| 14 Mai 2024 | 125,4029 | 0,20 | 0,16% | 125,3897 | 125,4029 | 125,3897 | 66 |
| 13 Mai 2024 | 125,1986 | -0,55 | -0,44% | 125,1986 | 125,1986 | 125,1986 | 0 |
| 10 Mai 2024 | 125,7466 | 1,11 | 0,89% | 125,6747 | 125,7466 | 125,6747 | 502 |
| 09 Mai 2024 | 124,6405 | 0,14 | 0,12% | 124,6405 | 124,6405 | 124,6405 | 0 |
| 08 Mai 2024 | 124,4967 | -1,23 | -0,98% | 124,4967 | 124,4967 | 124,4967 | 0 |
| 07 Mai 2024 | 125,7273 | 0,03 | 0,02% | 126,5573 | 126,5573 | 125,7273 | 42 |
| 06 Mai 2024 | 125,6995 | 1,60 | 1,29% | 125,6995 | 125,6995 | 125,6995 | 0 |
| 03 Mai 2024 | 124,10 | -0,84 | -0,67% | 123,8512 | 124,10 | 123,8354 | 881 |
| 02 Mai 2024 | 124,9399 | -1,40 | -1,11% | 124,9399 | 124,9399 | 124,9399 | 0 |
| 30 Abr 2024 | 126,3428 | 1,43 | 1,14% | 126,0749 | 126,3428 | 126,0749 | 1.715 |
| 29 Abr 2024 | 124,9177 | 0,61 | 0,49% | 125,70 | 125,70 | 124,9177 | 432 |
| 26 Abr 2024 | 124,3079 | 2,74 | 2,25% | 123,4565 | 124,3079 | 123,4565 | 250 |
| 25 Abr 2024 | 121,5703 | -2,84 | -2,28% | 122,5405 | 122,58 | 121,5703 | 1.745 |
| 24 Abr 2024 | 124,4089 | 1,38 | 1,12% | 124,4089 | 124,4089 | 124,4089 | 0 |
| 23 Abr 2024 | 123,0293 | 0,85 | 0,70% | 122,5818 | 123,0293 | 122,5818 | 30 |
| 22 Abr 2024 | 122,1774 | 1,35 | 1,11% | 122,1774 | 122,1774 | 122,1774 | 0 |
| 19 Abr 2024 | 120,8309 | -1,66 | -1,36% | 120,8309 | 120,8309 | 120,8309 | 0 |
| 18 Abr 2024 | 122,4949 | 0,55 | 0,45% | 122,8753 | 122,8753 | 122,4949 | 33 |
| 17 Abr 2024 | 121,944 | -1,56 | -1,27% | 121,944 | 121,944 | 121,944 | 0 |
| 16 Abr 2024 | 123,5076 | -2,76 | -2,19% | 123,5076 | 123,5076 | 123,5076 | 0 |
| 15 Abr 2024 | 126,2682 | -0,37 | -0,29% | 126,2682 | 126,2682 | 126,2682 | 0 |
| 12 Abr 2024 | 126,641 | 0,81 | 0,64% | 126,641 | 126,641 | 126,641 | 0 |
| 11 Abr 2024 | 125,8356 | 0,28 | 0,23% | 125,9277 | 125,9277 | 125,8356 | 1.031 |
| 10 Abr 2024 | 125,5531 | -0,55 | -0,44% | 125,5531 | 125,5531 | 125,5531 | 0 |
| 09 Abr 2024 | 126,1047 | 0,81 | 0,65% | 126,1047 | 126,1047 | 126,1047 | 0 |
| 08 Abr 2024 | 125,2937 | 0,82 | 0,66% | 124,8743 | 125,2937 | 124,8743 | 3 |
| 05 Abr 2024 | 124,4735 | -0,87 | -0,70% | 123,9273 | 124,4735 | 123,9273 | 227 |
| 04 Abr 2024 | 125,3456 | 1,17 | 0,94% | 125,184 | 125,3456 | 125,162 | 720 |
| 03 Abr 2024 | 124,1764 | -1,52 | -1,21% | 124,1764 | 124,1764 | 124,1764 | 0 |
| 02 Abr 2024 | 125,6918 | 0,00 | 0,00% | 125,6918 | 125,6918 | 125,6918 | 0 |
| 28 Mar 2024 | 125,6918 | -0,50 | -0,39% | 125,6918 | 125,6918 | 125,6918 | 0 |
| 27 Mar 2024 | 126,1898 | 0,06 | 0,05% | 126,1898 | 126,1898 | 126,1898 | 0 |
| 26 Mar 2024 | 126,1302 | 0,15 | 0,12% | 126,1302 | 126,1302 | 126,1302 | 0 |
| 25 Mar 2024 | 125,985 | -1,31 | -1,03% | 125,985 | 125,985 | 125,985 | 10 |
| 22 Mar 2024 | 127,2938 | 0,31 | 0,24% | 127,3975 | 127,3975 | 127,2938 | 28 |
| 21 Mar 2024 | 126,9843 | 1,19 | 0,94% | 126,9843 | 126,9843 | 126,9843 | 0 |
| 20 Mar 2024 | 125,7958 | 1,62 | 1,31% | 125,7958 | 125,7958 | 125,7958 | 0 |
| 19 Mar 2024 | 124,1711 | 1,16 | 0,94% | 124,1711 | 124,1711 | 124,1711 | 99 |
| 18 Mar 2024 | 123,0105 | 1,38 | 1,14% | 123,0105 | 123,0105 | 123,0105 | 0 |
| 15 Mar 2024 | 121,6268 | 1,94 | 1,62% | 121,1231 | 121,6268 | 121,1231 | 90 |
| 14 Mar 2024 | 119,6869 | -0,06 | -0,05% | 120,3013 | 120,4328 | 119,6869 | 445 |
| 13 Mar 2024 | 119,7498 | -0,18 | -0,15% | 119,7498 | 119,7498 | 119,7498 | 0 |
| 12 Mar 2024 | 119,9299 | -0,19 | -0,16% | 119,9299 | 119,9299 | 119,9299 | 0 |
| 11 Mar 2024 | 120,1231 | -2,96 | -2,40% | 120,1231 | 120,1231 | 120,1231 | 0 |
