Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas TPXY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 17.648,013 | -30,45 | -0,17% | 17.662,094 | 17.711,506 | 17.631,807 | 3.769 |
| 15 Mai 2024 | 17.678,463 | 9,88 | 0,06% | 17.646,605 | 17.678,463 | 17.638,252 | 589 |
| 14 Mai 2024 | 17.668,583 | 79,65 | 0,45% | 17.605,779 | 17.696,533 | 17.605,779 | 7.259 |
| 13 Mai 2024 | 17.588,93 | -32,93 | -0,19% | 17.566,918 | 17.589,293 | 17.566,918 | 172 |
| 10 Mai 2024 | 17.621,861 | 8,70 | 0,05% | 17.657,921 | 17.701,165 | 17.584,145 | 2.992 |
| 09 Mai 2024 | 17.613,158 | 47,80 | 0,27% | 17.515,155 | 17.613,158 | 17.515,155 | 2.842 |
| 08 Mai 2024 | 17.565,361 | -115,61 | -0,65% | 17.507,315 | 17.575,549 | 17.507,315 | 4.168 |
| 07 Mai 2024 | 17.680,969 | -37,33 | -0,21% | 17.756,747 | 17.756,747 | 17.661,489 | 2.226 |
| 06 Mai 2024 | 17.718,296 | 243,93 | 1,40% | 17.689,661 | 17.718,296 | 17.639,005 | 1.530 |
| 03 Mai 2024 | 17.474,368 | 74,02 | 0,43% | 17.427,081 | 17.477,838 | 17.427,081 | 192 |
| 02 Mai 2024 | 17.400,345 | -358,52 | -2,02% | 17.578,816 | 17.578,816 | 17.400,345 | 81 |
| 30 Abr 2024 | 17.758,86 | 195,09 | 1,11% | 17.751,008 | 17.758,86 | 17.741,43 | 780 |
| 29 Abr 2024 | 17.563,766 | 64,36 | 0,37% | 17.672,084 | 17.672,084 | 17.562,051 | 17.457 |
| 26 Abr 2024 | 17.499,405 | 355,98 | 2,08% | 17.395,234 | 17.521,125 | 17.395,234 | 16.840 |
| 25 Abr 2024 | 17.143,424 | -323,21 | -1,85% | 17.220,075 | 17.220,075 | 17.088,567 | 3.134 |
| 24 Abr 2024 | 17.466,636 | 183,87 | 1,06% | 17.512,249 | 17.512,249 | 17.466,636 | 1.693 |
| 23 Abr 2024 | 17.282,765 | 74,97 | 0,44% | 17.228,159 | 17.282,765 | 17.228,159 | 140 |
| 22 Abr 2024 | 17.207,796 | 50,67 | 0,30% | 17.195,808 | 17.207,796 | 17.148,94 | 5.602 |
| 19 Abr 2024 | 17.157,125 | -118,88 | -0,69% | 16.997,539 | 17.165,38 | 16.997,539 | 2.655 |
| 18 Abr 2024 | 17.276,00 | 76,42 | 0,44% | 17.311,603 | 17.318,304 | 17.275,788 | 5.526 |
| 17 Abr 2024 | 17.199,582 | -194,06 | -1,12% | 17.188,545 | 17.260,49 | 17.188,545 | 3.278 |
| 16 Abr 2024 | 17.393,644 | -439,86 | -2,47% | 17.407,254 | 17.407,254 | 17.393,644 | 364 |
| 15 Abr 2024 | 17.833,502 | 111,88 | 0,63% | 17.809,669 | 17.833,502 | 17.807,987 | 2.508 |
| 12 Abr 2024 | 17.721,622 | 32,60 | 0,18% | 17.847,411 | 17.847,411 | 17.721,622 | 27 |
| 11 Abr 2024 | 17.689,026 | 94,27 | 0,54% | 17.770,429 | 17.770,429 | 17.685,524 | 1.742 |
| 10 Abr 2024 | 17.594,755 | -218,53 | -1,23% | 17.716,913 | 17.716,913 | 17.585,948 | 2.615 |
| 09 Abr 2024 | 17.813,285 | 177,76 | 1,01% | 17.813,285 | 17.813,285 | 17.813,285 | 1 |
| 08 Abr 2024 | 17.635,529 | 136,85 | 0,78% | 17.635,529 | 17.635,529 | 17.635,529 | 0 |
| 05 Abr 2024 | 17.498,678 | -218,72 | -1,23% | 17.456,258 | 17.498,678 | 17.456,258 | 19.681 |
| 04 Abr 2024 | 17.717,397 | 32,32 | 0,18% | 17.662,179 | 17.746,993 | 17.662,179 | 3.701 |
| 03 Abr 2024 | 17.685,073 | 179,01 | 1,02% | 17.513,328 | 17.685,073 | 17.513,328 | 10.462 |
| 02 Abr 2024 | 17.506,065 | -312,42 | -1,75% | 17.562,732 | 17.674,908 | 17.392,455 | 9.607 |
| 28 Mar 2024 | 17.818,486 | -40,11 | -0,22% | 17.742,946 | 17.818,486 | 17.742,946 | 621 |
| 27 Mar 2024 | 17.858,591 | -28,00 | -0,16% | 17.823,70 | 17.861,774 | 17.823,70 | 5.890 |
| 26 Mar 2024 | 17.886,589 | 62,57 | 0,35% | 17.833,699 | 17.893,04 | 17.833,699 | 570 |
| 25 Mar 2024 | 17.824,022 | -133,32 | -0,74% | 17.770,359 | 17.824,022 | 17.730,804 | 8.629 |
| 22 Mar 2024 | 17.957,341 | -40,15 | -0,22% | 18.018,838 | 18.039,877 | 17.957,341 | 1.782 |
| 21 Mar 2024 | 17.997,489 | 182,13 | 1,02% | 17.976,005 | 17.997,489 | 17.947,132 | 359 |
| 20 Mar 2024 | 17.815,356 | 248,01 | 1,41% | 17.788,945 | 17.860,254 | 17.788,945 | 1.500 |
| 19 Mar 2024 | 17.567,341 | 167,13 | 0,96% | 17.533,441 | 17.567,341 | 17.533,441 | 45 |
| 18 Mar 2024 | 17.400,214 | 257,48 | 1,50% | 17.416,429 | 17.416,429 | 17.396,036 | 417 |
| 15 Mar 2024 | 17.142,73 | 180,65 | 1,07% | 17.142,73 | 17.142,73 | 17.142,73 | 0 |
| 14 Mar 2024 | 16.962,075 | 9,17 | 0,05% | 17.053,226 | 17.064,278 | 16.962,075 | 581 |
| 13 Mar 2024 | 16.952,903 | -33,58 | -0,20% | 16.952,148 | 16.970,766 | 16.920,307 | 1.094 |
| 12 Mar 2024 | 16.986,484 | -18,31 | -0,11% | 16.983,131 | 16.986,484 | 16.983,131 | 820 |
| 11 Mar 2024 | 17.004,796 | -355,27 | -2,05% | 17.004,796 | 17.004,796 | 17.004,796 | 0 |
| 08 Mar 2024 | 17.360,069 | -88,76 | -0,51% | 17.468,059 | 17.468,059 | 17.338,427 | 1.137 |
| 07 Mar 2024 | 17.448,824 | -139,38 | -0,79% | 17.312,96 | 17.448,824 | 17.292,178 | 1.158 |
| 06 Mar 2024 | 17.588,199 | 162,29 | 0,93% | 17.479,929 | 17.588,199 | 17.479,929 | 1.368 |
| 05 Mar 2024 | 17.425,914 | 114,18 | 0,66% | 17.447,017 | 17.468,716 | 17.425,914 | 40 |
| 04 Mar 2024 | 17.311,738 | -65,35 | -0,38% | 17.365,858 | 17.370,704 | 17.311,738 | 1.640 |
| 01 Mar 2024 | 17.377,088 | 313,15 | 1,84% | 17.397,545 | 17.397,545 | 17.377,088 | 190 |
| 29 Fev 2024 | 17.063,941 | -140,34 | -0,82% | 17.122,267 | 17.122,267 | 17.063,941 | 31 |
| 28 Fev 2024 | 17.204,283 | 0,00 | 0,00% | 17.204,283 | 17.204,283 | 17.204,283 | 0 |
| 27 Fev 2024 | 17.204,283 | -4,68 | -0,03% | 17.172,868 | 17.204,283 | 17.172,868 | 455 |
| 26 Fev 2024 | 17.208,961 | 107,59 | 0,63% | 17.153,517 | 17.208,961 | 17.153,513 | 3.345 |
| 23 Fev 2024 | 17.101,375 | -33,21 | -0,19% | 17.104,875 | 17.107,95 | 17.101,375 | 4.220 |
| 22 Fev 2024 | 17.134,587 | 274,38 | 1,63% | 17.047,703 | 17.134,587 | 17.047,703 | 10 |
| 21 Fev 2024 | 16.860,206 | 31,41 | 0,19% | 16.860,206 | 16.860,206 | 16.860,206 | 0 |
| 20 Fev 2024 | 16.828,793 | -138,02 | -0,81% | 16.904,106 | 16.906,836 | 16.825,272 | 7.562 |
| 19 Fev 2024 | 16.966,808 | 102,84 | 0,61% | 16.913,514 | 16.966,808 | 16.913,514 | 927 |
