Cotações Históricas TAL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 13,41 | 0,06 | 0,45% | 13,61 | 13,965 | 13,2857 | 12.412.192 |
25 Abr 2024 | 13,35 | 1,09 | 8,89% | 12,67 | 13,41 | 12,135 | 12.629.977 |
24 Abr 2024 | 12,26 | 0,07 | 0,57% | 12,00 | 12,33 | 11,63 | 14.952.785 |
23 Abr 2024 | 12,19 | 0,24 | 2,01% | 12,57 | 12,68 | 11,985 | 5.737.989 |
22 Abr 2024 | 11,95 | 0,52 | 4,55% | 11,61 | 12,10 | 11,59 | 8.336.806 |
19 Abr 2024 | 11,43 | -0,22 | -1,89% | 11,55 | 11,625 | 11,38 | 5.291.066 |
18 Abr 2024 | 11,65 | 0,03 | 0,26% | 11,80 | 12,0801 | 11,59 | 5.007.006 |
17 Abr 2024 | 11,62 | 0,30 | 2,65% | 11,42 | 11,89 | 11,385 | 4.715.045 |
16 Abr 2024 | 11,32 | -0,44 | -3,74% | 11,55 | 11,625 | 11,29 | 8.603.114 |
15 Abr 2024 | 11,76 | 0,06 | 0,51% | 11,83 | 12,15 | 11,625 | 12.190.670 |
12 Abr 2024 | 11,70 | -0,51 | -4,18% | 11,97 | 12,17 | 11,45 | 12.252.451 |
11 Abr 2024 | 12,21 | 0,44 | 3,74% | 12,00 | 12,34 | 11,86 | 9.410.123 |
10 Abr 2024 | 11,77 | 0,37 | 3,25% | 11,62 | 11,95 | 11,57 | 6.585.488 |
09 Abr 2024 | 11,40 | 0,33 | 2,98% | 11,12 | 11,45 | 11,10 | 7.223.175 |
08 Abr 2024 | 11,07 | -0,05 | -0,45% | 11,17 | 11,29 | 10,98 | 3.263.185 |
05 Abr 2024 | 11,12 | -0,01 | -0,09% | 11,26 | 11,26 | 11,055 | 1.940.644 |
04 Abr 2024 | 11,13 | -0,31 | -2,71% | 11,41 | 11,745 | 11,13 | 1.590.860 |
03 Abr 2024 | 11,44 | -0,22 | -1,89% | 11,50 | 11,52 | 11,2501 | 2.078.481 |
02 Abr 2024 | 11,66 | 0,10 | 0,87% | 11,48 | 11,69 | 11,47 | 2.745.745 |
01 Abr 2024 | 11,56 | 0,21 | 1,85% | 11,54 | 11,80 | 11,455 | 2.343.010 |
28 Mar 2024 | 11,35 | 0,09 | 0,80% | 11,33 | 11,54 | 11,26 | 2.859.697 |
27 Mar 2024 | 11,26 | -0,13 | -1,14% | 11,20 | 11,28 | 10,87 | 3.869.015 |
26 Mar 2024 | 11,39 | 0,05 | 0,44% | 11,49 | 11,49 | 11,215 | 5.336.290 |
25 Mar 2024 | 11,34 | -0,52 | -4,38% | 11,93 | 11,98 | 11,205 | 6.288.368 |
22 Mar 2024 | 11,86 | -0,27 | -2,23% | 11,95 | 12,02 | 11,65 | 7.448.635 |
21 Mar 2024 | 12,13 | 0,07 | 0,58% | 12,10 | 12,29 | 11,98 | 4.224.386 |
20 Mar 2024 | 12,06 | 0,44 | 3,79% | 11,90 | 12,23 | 11,60 | 5.603.053 |
19 Mar 2024 | 11,62 | -0,23 | -1,94% | 11,73 | 11,77 | 11,55 | 4.521.664 |
18 Mar 2024 | 11,85 | -0,17 | -1,41% | 12,10 | 12,11 | 11,735 | 4.206.434 |
15 Mar 2024 | 12,02 | -0,52 | -4,15% | 12,50 | 12,50 | 12,00 | 6.462.569 |
14 Mar 2024 | 12,54 | -0,19 | -1,49% | 12,72 | 12,80 | 12,41 | 8.651.939 |
13 Mar 2024 | 12,73 | -0,14 | -1,09% | 12,90 | 13,45 | 12,72 | 6.585.713 |
12 Mar 2024 | 12,87 | 0,38 | 3,04% | 12,64 | 13,01 | 12,59 | 7.284.102 |
11 Mar 2024 | 12,49 | 0,67 | 5,67% | 12,14 | 12,90 | 12,12 | 13.194.960 |
08 Mar 2024 | 11,82 | -0,41 | -3,35% | 12,26 | 12,26 | 11,52 | 8.718.374 |
07 Mar 2024 | 12,23 | 0,23 | 1,92% | 12,05 | 12,33 | 12,00 | 8.508.212 |
06 Mar 2024 | 12,00 | -1,19 | -9,02% | 13,50 | 13,50 | 11,83 | 14.509.767 |
05 Mar 2024 | 13,19 | -0,23 | -1,71% | 13,27 | 13,345 | 12,85 | 5.925.634 |
04 Mar 2024 | 13,42 | -1,40 | -9,45% | 14,77 | 14,79 | 13,37 | 10.572.573 |
01 Mar 2024 | 14,82 | 0,09 | 0,61% | 14,92 | 15,20 | 14,69 | 4.406.972 |
29 Fev 2024 | 14,73 | 0,10 | 0,68% | 14,96 | 15,27 | 14,605 | 6.664.493 |
28 Fev 2024 | 14,63 | -0,48 | -3,18% | 14,68 | 14,80 | 14,325 | 3.927.690 |
27 Fev 2024 | 15,11 | 0,67 | 4,64% | 14,59 | 15,30 | 14,2945 | 6.438.212 |
26 Fev 2024 | 14,44 | 0,23 | 1,62% | 14,35 | 15,32 | 14,30 | 7.313.874 |
23 Fev 2024 | 14,21 | 0,81 | 6,04% | 13,46 | 14,25 | 13,46 | 6.958.920 |
22 Fev 2024 | 13,40 | -0,24 | -1,76% | 13,95 | 13,99 | 13,14 | 13.672.583 |
21 Fev 2024 | 13,64 | -0,08 | -0,58% | 13,94 | 14,10 | 13,59 | 4.088.615 |
20 Fev 2024 | 13,72 | -0,45 | -3,18% | 14,50 | 14,555 | 13,45 | 7.221.937 |
16 Fev 2024 | 14,17 | -0,47 | -3,21% | 15,01 | 15,30 | 14,12 | 6.742.503 |
15 Fev 2024 | 14,64 | -0,60 | -3,94% | 15,15 | 15,52 | 14,21 | 6.835.003 |
14 Fev 2024 | 15,24 | 0,96 | 6,72% | 14,51 | 15,27 | 14,51 | 5.168.956 |
13 Fev 2024 | 14,28 | -0,08 | -0,56% | 14,29 | 14,545 | 14,20 | 2.879.095 |
12 Fev 2024 | 14,36 | 0,77 | 5,67% | 13,69 | 14,64 | 13,66 | 7.229.826 |
09 Fev 2024 | 13,59 | 0,38 | 2,88% | 13,25 | 13,60 | 13,03 | 4.497.323 |
08 Fev 2024 | 13,21 | 1,17 | 9,72% | 13,22 | 13,44 | 12,775 | 19.209.289 |
07 Fev 2024 | 12,04 | -0,14 | -1,15% | 11,76 | 12,12 | 11,5669 | 9.017.579 |
06 Fev 2024 | 12,18 | 0,93 | 8,27% | 11,43 | 12,59 | 11,40 | 14.591.428 |
05 Fev 2024 | 11,25 | 0,14 | 1,26% | 11,37 | 11,37 | 10,89 | 13.217.606 |
02 Fev 2024 | 11,11 | 0,17 | 1,55% | 11,07 | 11,47 | 11,06 | 7.862.387 |
01 Fev 2024 | 10,94 | 0,30 | 2,82% | 10,82 | 11,14 | 10,77 | 5.317.401 |
31 Jan 2024 | 10,64 | -0,12 | -1,12% | 10,63 | 10,8661 | 10,485 | 5.064.875 |
30 Jan 2024 | 10,76 | 0,06 | 0,56% | 10,39 | 10,955 | 10,34 | 5.708.666 |
29 Jan 2024 | 10,70 | -1,05 | -8,94% | 11,69 | 11,71 | 10,4801 | 14.172.989 |