TUB.BRTUB.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $232.00 | $232.50 | $230.00 | $230.50 | 807 |
| 1/14/2026 | $227.00 | $233.00 | $227.00 | $232.00 | 25,530 |
| 1/13/2026 | $224.00 | $227.00 | $223.00 | $226.00 | 53,337 |
| 1/12/2026 | $225.00 | $225.00 | $219.50 | $223.00 | 14,395 |
| 1/9/2026 | $224.00 | $226.50 | $222.00 | $225.00 | 15,664 |
| 1/8/2026 | $227.00 | $230.50 | $221.50 | $223.50 | 26,075 |
| 1/7/2026 | $226.50 | $231.00 | $224.50 | $226.50 | 33,364 |
| 1/6/2026 | $213.00 | $227.00 | $213.00 | $227.00 | 34,375 |
| 1/5/2026 | $212.00 | $216.50 | $209.00 | $212.00 | 28,475 |
| 1/2/2026 | $210.00 | $214.50 | $209.00 | $211.00 | 26,971 |
| 12/31/2025 | $208.00 | $209.50 | $207.00 | $209.00 | 21,891 |
| 12/30/2025 | $208.50 | $211.00 | $207.00 | $208.50 | 17,017 |
| 12/29/2025 | $209.50 | $212.50 | $208.50 | $209.50 | 17,973 |
| 12/24/2025 | $214.00 | $215.00 | $209.00 | $209.00 | 10,727 |
| 12/23/2025 | $214.00 | $216.00 | $213.00 | $215.00 | 18,300 |
| 12/22/2025 | $214.00 | $215.00 | $212.00 | $214.50 | 23,558 |
| 12/19/2025 | $210.00 | $215.50 | $208.50 | $215.00 | 51,010 |
| 12/18/2025 | $208.00 | $212.00 | $207.00 | $209.50 | 29,015 |
| 12/17/2025 | $213.00 | $215.00 | $209.50 | $209.50 | 18,851 |
| 12/16/2025 | $213.00 | $215.50 | $211.00 | $213.00 | 30,817 |
| 12/15/2025 | $213.50 | $214.50 | $210.50 | $214.00 | 39,882 |
| 12/12/2025 | $213.50 | $217.50 | $210.00 | $214.00 | 28,299 |
| 12/11/2025 | $215.50 | $216.50 | $212.00 | $215.50 | 21,467 |
| 12/10/2025 | $216.50 | $218.50 | $216.00 | $216.00 | 19,298 |
| 12/9/2025 | $219.50 | $219.50 | $216.00 | $217.00 | 25,861 |
| 12/8/2025 | $222.50 | $226.00 | $220.50 | $220.50 | 28,004 |
| 12/5/2025 | $222.00 | $230.50 | $217.50 | $222.00 | 74,577 |
| 12/4/2025 | $211.50 | $213.00 | $209.50 | $213.00 | 25,287 |
| 12/3/2025 | $211.00 | $215.00 | $211.00 | $212.00 | 26,870 |
| 12/2/2025 | $212.00 | $212.50 | $210.00 | $211.00 | 30,400 |
| 12/1/2025 | $209.00 | $215.00 | $209.00 | $212.00 | 58,217 |
| 11/28/2025 | $208.00 | $211.00 | $207.50 | $210.00 | 24,211 |
| 11/27/2025 | $207.50 | $209.00 | $204.00 | $209.00 | 14,258 |
| 11/26/2025 | $206.00 | $209.50 | $206.00 | $208.50 | 51,798 |
| 11/25/2025 | $205.00 | $206.00 | $201.00 | $204.00 | 26,852 |
| 11/24/2025 | $204.00 | $207.00 | $203.00 | $204.50 | 1.05M |
| 11/21/2025 | $199.60 | $203.50 | $197.40 | $201.00 | 51,789 |
| 11/20/2025 | $204.00 | $205.50 | $201.00 | $201.00 | 22,981 |
| 11/19/2025 | $200.50 | $204.00 | $199.20 | $199.60 | 39,927 |
| 11/18/2025 | $197.80 | $200.50 | $197.40 | $199.80 | 27,477 |
| 11/17/2025 | $202.50 | $202.50 | $198.00 | $199.80 | 17,032 |
| 11/14/2025 | $199.60 | $201.50 | $194.60 | $201.00 | 34,022 |
| 11/13/2025 | $202.50 | $204.00 | $198.80 | $199.80 | 25,563 |
| 11/12/2025 | $202.00 | $204.00 | $200.50 | $202.50 | 36,841 |
| 11/11/2025 | $202.50 | $203.50 | $197.80 | $199.60 | 30,124 |
| 11/10/2025 | $207.00 | $207.00 | $198.40 | $199.80 | 35,357 |
| 11/7/2025 | $205.50 | $208.50 | $203.00 | $203.50 | 47,196 |
| 11/6/2025 | $204.00 | $204.00 | $200.00 | $202.50 | 39,972 |
| 11/5/2025 | $199.00 | $203.50 | $193.00 | $201.50 | 977,710 |
| 11/4/2025 | $211.50 | $212.00 | $208.00 | $210.50 | 30,668 |
| 11/3/2025 | $212.00 | $214.50 | $210.50 | $211.00 | 37,792 |
| 10/31/2025 | $224.00 | $224.00 | $208.50 | $211.50 | 63,916 |
| 10/30/2025 | $220.00 | $223.00 | $218.00 | $221.00 | 34,885 |
| 10/29/2025 | $218.00 | $223.00 | $217.50 | $220.00 | 35,383 |
| 10/28/2025 | $228.00 | $228.00 | $213.50 | $216.50 | 61,957 |
| 10/27/2025 | $225.00 | $228.00 | $219.50 | $228.00 | 57,056 |
| 10/24/2025 | $231.00 | $231.00 | $227.50 | $229.00 | 27,559 |
| 10/23/2025 | $226.00 | $230.00 | $226.00 | $229.00 | 27,898 |
| 10/22/2025 | $234.00 | $235.00 | $227.00 | $227.00 | 36,547 |
| 10/21/2025 | $233.00 | $237.00 | $230.50 | $234.50 | 32,557 |
| 10/20/2025 | $232.00 | $237.50 | $232.00 | $235.50 | 32,990 |
| 10/17/2025 | $232.00 | $233.50 | $228.00 | $230.50 | 40,941 |