Cotações Históricas TSLS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Jun 2024 | 24,27 | 0,49 | 2,06% | 23,95 | 24,35 | 23,63 | 502.072 |
07 Jun 2024 | 23,78 | 0,09 | 0,38% | 23,93 | 24,0113 | 23,5199 | 611.579 |
06 Jun 2024 | 23,69 | -0,40 | -1,66% | 24,17 | 24,4094 | 23,455 | 624.579 |
05 Jun 2024 | 24,09 | -0,03 | -0,12% | 24,04 | 24,47 | 23,94 | 572.568 |
04 Jun 2024 | 24,12 | 0,23 | 0,96% | 24,11 | 24,22 | 23,715 | 1.186.956 |
03 Jun 2024 | 23,89 | 0,23 | 0,97% | 23,65 | 24,13 | 23,085 | 1.194.497 |
31 Mai 2024 | 23,66 | 0,11 | 0,47% | 23,62 | 24,2201 | 23,37 | 979.100 |
30 Mai 2024 | 23,55 | -0,33 | -1,38% | 23,59 | 24,0099 | 23,03 | 1.143.724 |
29 Mai 2024 | 23,88 | 0,07 | 0,29% | 24,16 | 24,19 | 23,65 | 738.457 |
28 Mai 2024 | 23,81 | 0,33 | 1,41% | 23,87 | 24,28 | 23,64 | 354.296 |
24 Mai 2024 | 23,48 | -0,77 | -3,18% | 24,11 | 24,25 | 23,37 | 784.392 |
23 Mai 2024 | 24,25 | 0,88 | 3,77% | 23,18 | 24,29 | 23,18 | 819.806 |
22 Mai 2024 | 23,37 | 0,77 | 3,41% | 23,06 | 23,635 | 22,95 | 1.127.467 |
21 Mai 2024 | 22,60 | -1,61 | -6,65% | 24,15 | 24,23 | 22,57 | 1.480.326 |
20 Mai 2024 | 24,21 | 0,35 | 1,47% | 23,85 | 24,3909 | 23,83 | 748.200 |
17 Mai 2024 | 23,86 | -0,38 | -1,57% | 24,40 | 24,52 | 23,56 | 1.073.315 |
16 Mai 2024 | 24,24 | -0,08 | -0,33% | 24,32 | 24,69 | 24,09 | 686.169 |
15 Mai 2024 | 24,32 | 0,47 | 1,97% | 23,53 | 24,4577 | 23,53 | 1.101.710 |
14 Mai 2024 | 23,85 | -0,81 | -3,28% | 24,28 | 24,35 | 23,585 | 1.275.110 |
13 Mai 2024 | 24,66 | -0,52 | -2,07% | 24,95 | 25,08 | 24,14 | 998.453 |
10 Mai 2024 | 25,18 | 0,51 | 2,07% | 24,51 | 25,27 | 24,5007 | 906.547 |
09 Mai 2024 | 24,67 | 0,40 | 1,65% | 24,23 | 24,7403 | 24,17 | 909.147 |
08 Mai 2024 | 24,27 | 0,40 | 1,68% | 24,68 | 24,88 | 24,10 | 1.298.708 |
07 Mai 2024 | 23,87 | 0,89 | 3,87% | 23,29 | 23,90 | 23,19 | 1.075.923 |
06 Mai 2024 | 22,98 | -0,47 | -2,00% | 23,11 | 23,3205 | 22,638 | 1.107.573 |
03 Mai 2024 | 23,45 | -0,15 | -0,64% | 23,32 | 23,81 | 23,00 | 936.377 |
02 Mai 2024 | 23,60 | 0,03 | 0,13% | 23,21 | 24,11 | 23,00 | 854.693 |
01 Mai 2024 | 23,57 | 0,40 | 1,73% | 23,31 | 23,69 | 22,84 | 1.774.708 |
30 Abr 2024 | 23,17 | 1,25 | 5,70% | 22,75 | 23,205 | 22,31 | 1.641.410 |
29 Abr 2024 | 21,92 | -3,97 | -15,33% | 22,82 | 23,40 | 21,21 | 4.478.907 |
26 Abr 2024 | 25,89 | 0,31 | 1,21% | 25,77 | 26,1801 | 25,32 | 1.522.804 |
25 Abr 2024 | 25,58 | -1,33 | -4,94% | 27,46 | 27,56 | 25,48 | 1.830.923 |
24 Abr 2024 | 26,91 | -3,68 | -12,03% | 26,761 | 27,89 | 25,70 | 3.647.118 |
23 Abr 2024 | 30,59 | -0,57 | -1,83% | 30,93 | 31,38 | 30,05 | 2.182.831 |
22 Abr 2024 | 31,16 | 1,01 | 3,35% | 31,47 | 31,83 | 30,694 | 1.607.398 |
19 Abr 2024 | 30,15 | 0,58 | 1,96% | 29,77 | 30,2999 | 29,40 | 1.141.258 |
18 Abr 2024 | 29,57 | 1,05 | 3,68% | 29,30 | 29,7799 | 29,14 | 1.453.124 |
17 Abr 2024 | 28,52 | 0,27 | 0,96% | 28,14 | 28,83 | 28,00 | 1.099.037 |
16 Abr 2024 | 28,25 | 0,75 | 2,73% | 28,32 | 28,7999 | 28,06 | 1.451.512 |
15 Abr 2024 | 27,50 | 1,46 | 5,61% | 26,16 | 27,50 | 26,09 | 1.574.831 |
12 Abr 2024 | 26,04 | 0,55 | 2,16% | 25,83 | 26,12 | 25,64 | 718.313 |
11 Abr 2024 | 25,49 | -0,43 | -1,66% | 25,82 | 26,405 | 25,31 | 1.141.966 |
10 Abr 2024 | 25,92 | 0,75 | 2,98% | 25,75 | 26,1574 | 25,48 | 1.175.560 |
09 Abr 2024 | 25,17 | -0,60 | -2,33% | 25,76 | 25,90 | 24,84 | 1.112.636 |
08 Abr 2024 | 25,77 | -1,31 | -4,84% | 26,35 | 26,59 | 25,515 | 1.328.135 |
05 Abr 2024 | 27,08 | 0,95 | 3,64% | 26,45 | 27,75 | 26,1776 | 3.177.508 |
04 Abr 2024 | 26,13 | -0,42 | -1,58% | 26,28 | 26,62 | 25,175 | 2.633.954 |
03 Abr 2024 | 26,55 | -0,28 | -1,04% | 27,22 | 27,36 | 26,4798 | 1.344.450 |
02 Abr 2024 | 26,83 | 1,25 | 4,89% | 27,10 | 27,28 | 26,67 | 1.731.719 |
01 Abr 2024 | 25,58 | 0,11 | 0,43% | 25,42 | 26,28 | 25,35 | 1.342.699 |
28 Mar 2024 | 25,47 | 0,57 | 2,29% | 25,25 | 25,535 | 24,96 | 1.005.855 |
27 Mar 2024 | 24,90 | -0,27 | -1,07% | 24,67 | 25,44 | 24,62 | 1.235.314 |
26 Mar 2024 | 25,17 | -0,76 | -2,93% | 25,04 | 25,21 | 24,195 | 1.992.317 |
25 Mar 2024 | 25,93 | -0,29 | -1,11% | 26,49 | 26,49 | 25,54 | 1.134.927 |
22 Mar 2024 | 26,22 | 0,31 | 1,20% | 26,82 | 26,88 | 26,16 | 1.398.341 |
21 Mar 2024 | 25,91 | 0,45 | 1,77% | 25,37 | 26,04 | 25,12 | 883.263 |
20 Mar 2024 | 25,46 | -0,67 | -2,56% | 25,89 | 26,21 | 25,38 | 1.375.331 |
19 Mar 2024 | 26,13 | 0,14 | 0,54% | 26,00 | 26,71 | 25,92 | 1.217.408 |
18 Mar 2024 | 25,99 | -1,73 | -6,24% | 26,63 | 27,33 | 25,87 | 3.081.227 |
15 Mar 2024 | 27,72 | -0,20 | -0,72% | 27,81 | 28,1899 | 27,47 | 997.599 |
14 Mar 2024 | 27,92 | 1,15 | 4,30% | 27,10 | 28,22 | 26,54 | 2.222.252 |
13 Mar 2024 | 26,77 | 1,15 | 4,49% | 26,27 | 26,8257 | 25,84 | 2.574.205 |