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 > >>
15/10/2026	89.845	-0,69%	26,22	25,32	26,36	26,10
14/10/2026	101.372	0,92%	26,32	26,04	27,04	26,28
13/10/2026	64.736	-2,14%	26,36	25,97	26,76	26,04
12/10/2026	77.518	-1,01%	26,92	26,52	27,12	26,61
09/10/2026	45.559	3,04%	26,42	26,00	27,02	26,79
08/10/2026	102.097	0,39%	25,95	25,46	26,25	26,00
07/10/2026	92.677	-4,00%	26,90	25,90	26,98	25,90
06/10/2026	94.360	-0,66%	27,36	26,64	27,58	26,98
05/10/2026	94.124	2,88%	26,40	26,16	27,20	27,16
02/10/2026	98.251	0,76%	26,30	25,89	26,62	26,40
01/10/2026	139.517	1,08%	26,08	25,68	26,58	26,20
30/09/2026	213.066	-3,07%	26,75	25,90	27,14	25,92
29/09/2026	127.238	1,21%	26,36	26,36	27,04	26,74
28/09/2026	54.879	-0,23%	26,34	26,08	26,74	26,42
25/09/2026	123.172	1,81%	26,30	25,96	26,88	26,48
24/09/2026	138.761	-4,31%	26,86	26,00	27,18	26,01
23/09/2026	198.656	-2,23%	27,56	26,88	27,85	27,18
22/09/2026	129.077	4,28%	26,68	26,66	27,92	27,80
21/09/2026	147.709	2,38%	26,36	25,80	26,68	26,66
18/09/2026	148.959	-3,20%	26,68	25,42	26,90	26,04
17/09/2026	166.212	-3,63%	27,68	26,56	27,68	26,90
16/09/2026	202.963	7,56%	26,86	25,68	27,64	27,56
15/09/2026	144.605	5,06%	24,44	24,33	25,80	25,68
14/09/2026	89.693	-5,07%	25,70	24,18	26,27	24,33
11/09/2026	165.863	1,58%	25,20	24,90	25,70	25,63
10/09/2026	66.235	-1,83%	25,92	25,16	26,18	25,28
09/09/2026	79.776	-3,34%	26,22	25,62	26,64	25,75
08/09/2026	223.811	4,55%	25,40	24,94	26,64	26,64
07/09/2026	95.575	0,87%	25,32	25,18	25,70	25,48
04/09/2026	77.349	-0,47%	25,26	25,12	25,60	25,26
03/09/2026	161.267	0,00%	25,22	24,88	25,46	25,38
02/09/2026	96.660	-5,07%	26,30	25,08	26,42	25,38
01/09/2026	115.584	-0,53%	26,51	26,26	26,92	26,42
31/08/2026	36.746	-2,35%	27,12	26,52	27,34	26,56
28/08/2026	71.616	-0,07%	27,50	27,14	27,98	27,20
27/08/2026	42.034	-1,38%	27,76	27,14	27,81	27,22
26/08/2026	99.236	1,77%	27,04	27,01	27,96	27,60
25/08/2026	100.235	1,12%	27,22	26,82	27,50	27,12
24/08/2026	43.907	-1,87%	27,34	26,64	27,74	26,82
21/08/2026	54.152	-0,83%	27,50	27,30	27,92	27,35
20/08/2026	35.981	0,92%	27,42	27,20	27,64	27,58
19/08/2026	40.068	0,11%	27,44	26,95	27,70	27,33
18/08/2026	58.704	-3,05%	28,08	27,30	28,28	27,30
17/08/2026	32.109	-1,16%	28,72	28,08	28,72	28,16
14/08/2026	36.240	0,67%	28,16	27,94	28,53	28,49
13/08/2026	116.658	3,59%	27,28	27,20	28,64	28,30
12/08/2026	34.951	-0,73%	27,72	27,04	27,86	27,32
11/08/2026	50.593	0,88%	27,24	26,96	27,82	27,44
10/08/2026	143.757	-1,66%	27,50	26,80	27,66	27,20
07/08/2026	62.953	-1,36%	27,88	27,27	28,04	27,66
06/08/2026	53.187	0,86%	28,00	27,74	28,44	28,04
05/08/2026	37.745	-2,86%	28,84	27,80	28,96	27,80
04/08/2026	73.928	1,85%	28,36	28,16	29,12	28,68
03/08/2026	148.443	-0,78%	28,80	27,60	28,86	28,16
31/07/2026	209.092	-0,07%	28,71	28,20	29,78	28,38
30/07/2026	272.899	3,88%	27,20	26,02	28,44	28,40
29/07/2026	226.652	-1,16%	27,75	27,30	28,00	27,34
28/07/2026	176.841	-2,88%	28,48	27,48	28,58	27,66
27/07/2026	131.844	-2,93%	29,56	28,36	29,56	28,48
24/07/2026	78.900	1,31%	28,88	28,82	29,47	29,34
23/07/2026	68.155	-2,36%	29,58	28,96	30,12	28,96
22/07/2026	70.435	1,86%	28,96	28,92	29,76	29,66
21/07/2026	162.320	0,90%	28,86	28,63	29,18	29,10
20/07/2026	96.644	-1,74%	29,58	28,50	29,98	28,84
17/07/2026	98.141	0,10%	29,01	28,52	29,42	29,35
16/07/2026	116.718	-1,81%	30,06	29,14	30,06	29,32
15/07/2026	105.618	3,72%	28,94	28,79	29,95	29,86
14/07/2026	85.082	-1,27%	28,98	28,42	29,83	28,79
13/07/2026	96.306	-1,55%	29,30	28,80	29,63	29,17
10/07/2026	94.299	-1,17%	29,52	29,28	29,98	29,63
09/07/2026	131.751	3,10%	29,76	29,08	29,98	29,98
08/07/2026	151.490	-5,62%	30,34	29,00	30,81	29,08
07/07/2026	142.444	-5,84%	32,38	30,78	32,72	30,81
06/07/2026	107.975	1,39%	32,02	32,02	32,80	32,72
03/07/2026	142.275	7,57%	30,54	30,00	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