Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	10.965	5,80%	9,865	9,865	10,32	10,36
14/05/2024	87.776	4,76%	9,4075	9,4075	9,935	9,7925
13/05/2024	55.188	-3,88%	9,6575	9,22	9,66	9,3475
10/05/2024	99.262	2,64%	9,53	9,42	9,745	9,725
09/05/2024	47.994	-1,71%	9,5475	9,3925	9,59	9,475
08/05/2024	96.289	0,68%	9,58	9,52	9,68	9,64
07/05/2024	38.728	3,63%	9,29	9,29	9,64	9,575
06/05/2024	41.105	0,00%	9,295	9,23	9,50	9,24
03/05/2024	25.888	0,00%	9,275	9,195	9,285	9,24
02/05/2024	49.157	-0,75%	9,34	9,175	9,34	9,24
01/05/2024	0	-2,18%	9,505	9,185	9,595	9,31
30/04/2024	40.304	-2,18%	9,505	9,185	9,595	9,31
29/04/2024	26.979	2,95%	9,28	9,20	9,525	9,5175
26/04/2024	23.794	2,84%	9,13	9,115	9,325	9,245
25/04/2024	27.652	-3,54%	9,32	8,935	9,32	8,99
24/04/2024	25.809	0,70%	9,255	9,2025	9,49	9,32
23/04/2024	26.751	2,38%	9,065	9,065	9,26	9,255
22/04/2024	17.380	0,17%	9,0625	8,97	9,07	9,04
19/04/2024	56.400	1,23%	8,88	8,625	9,065	9,025
18/04/2024	42.178	0,79%	8,83	8,79	8,9875	8,915
17/04/2024	77.314	3,51%	8,64	8,63	8,935	8,845
16/04/2024	57.301	-3,45%	8,77	8,505	8,83	8,545
15/04/2024	119.807	-4,01%	9,30	8,85	9,30	8,85
12/04/2024	76.768	-0,22%	9,265	9,18	9,545	9,28
11/04/2024	116.795	2,31%	9,17	9,1375	9,4375	9,30
10/04/2024	115.579	6,82%	8,5575	8,50	9,235	9,09
09/04/2024	70.900	4,23%	8,155	8,155	8,70	8,51
08/04/2024	23.373	0,31%	8,13	8,125	8,24	8,165
05/04/2024	38.759	-0,31%	8,055	7,99	8,17	8,14
04/04/2024	45.244	1,84%	8,10	8,06	8,23	8,165
03/04/2024	61.342	3,52%	7,77	7,725	8,025	8,0175
02/04/2024	32.628	3,06%	7,58	7,58	7,75	7,745
01/04/2024	0	1,14%	7,425	7,35	7,525	7,515
28/03/2024	39.554	1,14%	7,425	7,35	7,525	7,515
27/03/2024	17.348	1,43%	7,355	7,30	7,4325	7,43
26/03/2024	24.704	-0,20%	7,285	7,28	7,395	7,325
25/03/2024	34.444	2,91%	7,19	7,165	7,40	7,34
22/03/2024	33.644	0,04%	7,125	7,0875	7,16	7,1325
21/03/2024	42.685	0,60%	7,09	7,065	7,16	7,13
20/03/2024	23.046	-1,01%	7,12	7,07	7,135	7,0875
19/03/2024	32.544	0,21%	7,115	7,005	7,165	7,16
18/03/2024	44.153	-2,72%	7,345	7,135	7,365	7,145
15/03/2024	41.713	-0,34%	7,37	7,30	7,4375	7,345
14/03/2024	54.037	3,44%	7,17	7,17	7,39	7,37
13/03/2024	26.985	0,53%	7,065	7,01	7,21	7,125
12/03/2024	27.542	-0,18%	7,15	6,99	7,17	7,0875
11/03/2024	19.638	-0,35%	7,105	7,07	7,20	7,10
08/03/2024	27.665	-2,03%	7,325	7,115	7,325	7,125
07/03/2024	65.898	-1,92%	7,395	7,26	7,395	7,2725
06/03/2024	50.645	-1,46%	7,60	7,3925	7,605	7,415
05/03/2024	19.469	1,69%	7,39	7,385	7,525	7,525
04/03/2024	56.510	-1,47%	7,4225	7,30	7,47	7,40
01/03/2024	60.074	-3,90%	7,78	7,43	8,005	7,51
29/02/2024	59.751	-0,38%	8,00	7,32	8,00	7,815
28/02/2024	18.374	-0,95%	7,76	7,70	7,89	7,845
27/02/2024	18.439	1,83%	7,795	7,6475	7,945	7,92
26/02/2024	33.296	1,60%	7,64	7,565	7,80	7,7775
23/02/2024	7.216	-1,03%	7,69	7,60	7,695	7,655
22/02/2024	91.427	1,64%	7,67	7,63	7,80	7,735
21/02/2024	14.987	1,33%	7,535	7,46	7,62	7,61
20/02/2024	13.372	-1,89%	7,60	7,51	7,63	7,51
19/02/2024	12.308	-0,16%	7,695	7,62	7,7125	7,655
16/02/2024	12.239	1,15%	7,655	7,645	7,88	7,6675
15/02/2024	33.851	0,17%	7,585	7,56	7,64	7,58
14/02/2024	10.420	-1,11%	7,67	7,56	7,685	7,5675
13/02/2024	22.890	-0,81%	7,75	7,62	7,785	7,6525
12/02/2024	14.108	1,08%	7,67	7,665	7,765	7,715
09/02/2024	8.727	-0,72%	7,715	7,605	7,715	7,6325
08/02/2024	19.021	1,79%	7,635	7,58	7,74	7,6875
07/02/2024	13.630	-2,30%	7,665	7,535	7,735	7,5525
06/02/2024	50.887	2,11%	7,59	7,53	7,755	7,73
05/02/2024	40.570	-1,56%	7,665	7,555	7,765	7,57
02/02/2024	37.336	0,33%	7,69	7,615	7,715	7,69
01/02/2024	31.475	-1,51%	7,7725	7,655	7,865	7,665
31/01/2024	13.474	0,13%	7,84	7,78	7,875	7,7825
30/01/2024	14.495	-2,14%	7,905	7,72	7,915	7,7725
29/01/2024	9.086	-1,58%	8,085	7,925	8,10	7,9425
26/01/2024	8.909	-1,07%	8,17	8,07	8,20	8,07
25/01/2024	24.191	-1,54%	8,31	8,145	8,345	8,1575
24/01/2024	14.014	1,81%	8,16	8,125	8,295	8,285
23/01/2024	42.321	1,21%	8,14	8,06	8,2425	8,1375
22/01/2024	86.694	7,34%	7,65	7,65	8,06	8,04
19/01/2024	27.776	-0,40%	7,56	7,4675	7,57	7,49
18/01/2024	19.796	2,04%	7,365	7,3275	7,55	7,52
17/01/2024	57.256	-0,67%	7,395	7,27	7,4125	7,37
16/01/2024	25.910	-1,07%	7,455	7,39	7,5775	7,42
15/01/2024	15.147	-2,34%	7,755	7,47	7,755	7,50
12/01/2024	23.622	-0,07%	7,73	7,67	7,77	7,68
11/01/2024	31.862	-1,29%	7,80	7,685	7,855	7,685
10/01/2024	28.989	-2,08%	7,89	7,765	7,93	7,785
09/01/2024	11.897	-2,63%	8,115	7,93	8,15	7,95
08/01/2024	19.256	-1,15%	8,255	8,145	8,27	8,165
05/01/2024	20.012	-0,27%	8,3275	8,19	8,3275	8,26
04/01/2024	26.612	0,03%	8,29	8,26	8,385	8,2825
03/01/2024	23.256	-1,78%	8,4275	8,245	8,4275	8,28
02/01/2024	11.376	1,02%	8,475	8,355	8,485	8,43
29/12/2023	8.444	-1,62%	8,445	8,335	8,475	8,345
28/12/2023	14.091	-0,79%	8,565	8,42	8,58	8,4825
27/12/2023	28.148	0,26%	8,55	8,515	8,62	8,55
26/12/2023	6.176	-0,58%	8,58	8,49	8,58	8,5275