BiG | O banco que entende os seus valores.

Tecnicas Reunidas SA (TRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	142.275	7,57%	30,54	30,48	32,36	32,27
02/07/2026	107.148	1,49%	29,62	29,56	30,54	30,00
01/07/2026	118.229	1,79%	29,16	28,55	30,10	29,56
30/06/2026	150.957	-1,89%	29,86	28,90	29,96	29,04
29/06/2026	105.354	-2,08%	30,24	29,10	30,24	29,60
26/06/2026	180.753	-3,67%	31,00	30,04	31,38	30,23
25/06/2026	83.653	-0,82%	31,82	31,08	31,82	31,38
24/06/2026	89.112	-0,75%	31,94	31,04	31,96	31,64
23/06/2026	102.253	-0,74%	32,08	31,02	32,26	31,88
19/06/2026	95.804	-1,31%	33,02	32,26	33,56	32,26
18/06/2026	112.476	-3,84%	35,04	33,28	35,05	33,56
17/06/2026	115.010	0,35%	34,92	34,16	35,41	34,90
16/06/2026	94.838	-0,77%	35,18	34,78	35,90	34,78
15/06/2026	268.294	10,24%	34,60	31,94	35,48	35,21
12/06/2026	99.058	4,18%	31,18	30,66	32,15	31,94
11/06/2026	83.381	1,26%	30,24	30,02	30,73	30,66
10/06/2026	133.695	-1,05%	30,70	30,16	31,14	30,28
09/06/2026	109.929	-2,11%	31,62	30,60	32,07	30,60
08/06/2026	118.054	-2,98%	31,00	30,80	32,22	31,26
05/06/2026	146.482	-0,12%	32,12	31,88	32,66	32,22
04/06/2026	225.014	4,27%	31,48	30,94	33,32	32,26
03/06/2026	81.562	1,91%	30,24	29,83	31,00	30,94
02/06/2026	113.520	-1,94%	31,24	30,24	31,46	30,36
01/06/2026	92.200	-2,27%	31,52	30,96	32,10	30,96
29/05/2026	134.662	2,81%	30,79	30,66	32,06	31,68
28/05/2026	137.294	-1,45%	31,04	30,13	31,48	30,66
27/05/2026	105.151	-1,80%	31,30	31,08	31,98	31,11
26/05/2026	92.382	-0,94%	31,55	31,48	32,36	31,68
25/05/2026	91.793	3,97%	31,70	30,76	32,14	31,98
22/05/2026	223.812	2,53%	29,70	29,42	30,76	30,76
21/05/2026	202.925	-3,10%	30,54	29,68	30,96	30,00
20/05/2026	352.483	5,49%	29,67	29,35	31,16	30,96
19/05/2026	249.031	3,89%	28,28	28,00	29,54	29,35
18/05/2026	318.799	-3,73%	28,96	27,68	29,52	28,25
15/05/2026	218.809	-4,40%	30,48	29,40	31,08	29,52
14/05/2026	338.819	0,00%	30,82	29,18	31,26	30,88
13/05/2026	191.215	-4,07%	32,02	30,22	32,48	30,88
12/05/2026	126.692	-3,77%	33,36	32,14	33,45	32,19
11/05/2026	100.002	-1,73%	34,09	33,04	34,48	33,45
08/05/2026	84.776	-5,44%	35,88	33,90	36,20	34,04
07/05/2026	197.516	-1,37%	36,54	35,88	36,68	36,00
06/05/2026	97.571	3,90%	35,84	35,13	36,76	36,50
05/05/2026	105.884	1,97%	34,62	34,32	35,30	35,13
04/05/2026	110.931	-2,02%	35,50	34,44	35,90	34,45
30/04/2026	140.683	0,26%	35,00	33,88	35,26	35,16
29/04/2026	220.343	1,50%	34,78	34,66	36,10	35,07
28/04/2026	99.419	-2,37%	35,48	34,22	35,67	34,66
27/04/2026	89.598	-1,28%	36,36	35,31	36,48	35,50
24/04/2026	94.079	-0,83%	35,98	35,94	36,74	35,98
23/04/2026	217.024	0,69%	36,40	35,30	36,78	36,28
22/04/2026	190.128	2,18%	35,46	35,26	36,38	36,03
21/04/2026	155.891	2,41%	34,60	34,43	35,30	35,26
20/04/2026	132.256	-0,06%	34,08	33,88	35,04	34,43
17/04/2026	291.154	1,95%	33,92	32,40	34,60	34,45
16/04/2026	124.625	-3,29%	35,54	33,76	36,18	33,79
15/04/2026	215.983	0,40%	34,90	34,70	35,67	34,94
14/04/2026	84.002	1,55%	34,52	34,27	35,25	34,80
13/04/2026	137.560	1,24%	33,50	33,34	34,56	34,27
10/04/2026	88.009	-0,27%	33,80	33,20	34,10	33,85
09/04/2026	123.081	-4,72%	35,44	33,84	35,62	33,94
08/04/2026	237.600	14,68%	34,27	31,06	36,02	35,62
07/04/2026	187.007	-1,55%	31,90	30,58	32,34	31,06
02/04/2026	168.032	-1,99%	31,68	30,76	32,19	31,55
01/04/2026	108.710	6,17%	33,80	30,32	33,80	32,19
31/03/2026	147.167	2,29%	29,70	29,36	30,66	30,32
30/03/2026	102.119	0,34%	29,48	29,17	30,18	29,64
27/03/2026	59.386	-2,83%	30,46	29,02	30,54	29,54
26/03/2026	71.507	-0,10%	29,96	29,73	30,53	30,40
25/03/2026	121.678	0,13%	30,78	30,26	31,12	30,43
24/03/2026	60.276	-0,86%	30,16	29,50	30,39	30,39
23/03/2026	208.917	6,69%	27,56	27,40	30,83	30,32
20/03/2026	215.631	-1,32%	28,92	28,40	29,30	28,42
19/03/2026	171.539	6,83%	27,28	26,58	28,98	28,80
18/03/2026	214.106	-0,55%	27,36	26,79	27,88	26,96
17/03/2026	132.724	-3,59%	27,96	26,80	28,12	27,11
16/03/2026	121.368	-1,47%	28,06	27,46	28,54	28,12
13/03/2026	183.103	-4,74%	29,85	28,38	29,96	28,54
12/03/2026	124.585	-4,77%	31,23	29,58	31,46	29,96
11/03/2026	104.452	-0,10%	31,26	30,88	32,10	31,46
10/03/2026	123.636	3,18%	31,62	30,52	32,12	31,49
09/03/2026	256.407	-2,93%	29,32	28,72	31,44	30,52
06/03/2026	97.354	2,34%	31,38	30,72	31,82	31,44
05/03/2026	258.269	-0,78%	31,04	30,24	32,80	30,72
04/03/2026	268.112	3,41%	29,58	28,72	31,23	30,96
03/03/2026	338.753	-9,60%	31,78	28,90	33,12	29,94
02/03/2026	241.503	-10,39%	35,80	33,08	36,96	33,12
27/02/2026	183.595	6,64%	34,42	34,26	38,60	36,96
26/02/2026	93.750	-0,12%	34,52	33,72	34,96	34,66
25/02/2026	45.745	0,12%	34,60	34,02	34,76	34,70
24/02/2026	40.772	0,12%	34,86	34,04	35,16	34,66
23/02/2026	59.489	-1,56%	35,42	34,16	35,56	34,62
20/02/2026	108.931	1,38%	34,72	34,56	35,36	35,17
19/02/2026	159.801	1,91%	34,22	33,74	35,02	34,69
18/02/2026	70.037	1,92%	33,56	33,40	34,16	34,04
17/02/2026	91.995	0,60%	32,96	32,76	33,68	33,40
16/02/2026	45.035	2,47%	32,62	32,40	33,28	33,20
13/02/2026	51.031	0,68%	32,20	31,70	33,14	32,40
12/02/2026	112.449	-2,07%	33,08	32,08	33,46	32,18
11/02/2026	83.841	1,42%	32,28	32,08	33,08	32,86
10/02/2026	60.018	-0,31%	32,14	31,66	32,70	32,40