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 > >>
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
09/02/2026	58.729	4,30%	31,16	30,97	32,50	32,50
06/02/2026	26.059	2,67%	30,72	30,35	31,24	31,16
05/02/2026	71.226	0,76%	30,14	30,00	31,42	30,35
04/02/2026	195.780	-7,38%	32,64	29,56	32,80	30,12
03/02/2026	53.318	1,63%	32,52	32,00	32,72	32,52
02/02/2026	47.242	0,57%	30,84	30,70	32,12	32,00
30/01/2026	95.942	1,60%	31,38	31,32	32,35	31,82
29/01/2026	74.828	1,68%	31,22	30,98	31,70	31,32
28/01/2026	29.853	-0,96%	31,32	30,88	31,47	30,98
27/01/2026	80.913	-1,29%	31,72	30,62	32,00	31,30
26/01/2026	84.934	4,83%	30,20	30,16	31,78	31,71
23/01/2026	40.049	1,23%	30,04	29,92	30,58	30,26
22/01/2026	47.169	1,69%	30,02	29,40	30,24	30,07
21/01/2026	41.095	0,00%	29,80	29,08	29,80	29,60
20/01/2026	80.580	-1,73%	29,80	29,00	30,12	29,60
19/01/2026	32.354	-2,27%	30,02	29,67	30,82	30,12
16/01/2026	131.198	1,85%	30,22	29,74	30,90	30,82
15/01/2026	29.641	-1,37%	30,76	30,14	30,80	30,26
14/01/2026	37.446	1,12%	30,46	30,02	30,80	30,68
13/01/2026	52.560	1,47%	30,16	29,27	30,56	30,38
12/01/2026	162.924	3,31%	29,28	28,88	30,06	29,94
09/01/2026	74.871	0,63%	29,06	28,22	29,44	28,98
08/01/2026	18.341	0,00%	28,86	28,60	29,32	28,80
07/01/2026	61.612	-0,62%	29,02	28,56	29,06	28,88
06/01/2026	56.439	-3,14%	30,14	29,04	30,20	29,06
05/01/2026	68.435	6,50%	28,78	28,15	30,02	29,98
02/01/2026	40.124	1,55%	27,68	27,56	28,36	28,15
31/12/2025	20.373	0,36%	27,50	27,30	27,78	27,72
30/12/2025	30.942	-1,07%	27,80	27,46	28,00	27,62
29/12/2025	34.682	0,58%	27,82	27,54	28,00	27,92
24/12/2025	8.715	-0,43%	27,84	27,70	27,92	27,76
23/12/2025	26.744	0,29%	27,70	27,52	27,92	27,88
22/12/2025	33.304	0,58%	27,80	27,12	27,88	27,80
19/12/2025	39.262	0,15%	27,66	27,20	27,94	27,64
18/12/2025	54.827	2,76%	26,92	26,86	27,63	27,60
17/12/2025	91.030	-2,62%	27,29	26,74	27,78	26,86
16/12/2025	163.641	-3,17%	28,10	27,13	28,42	27,52
15/12/2025	38.608	1,46%	28,18	27,88	28,48	28,42
12/12/2025	57.569	-1,16%	28,34	27,90	28,76	28,01
11/12/2025	55.696	-0,49%	28,26	28,12	28,48	28,34
10/12/2025	44.185	-0,21%	28,40	27,98	28,54	28,48
09/12/2025	38.672	-0,14%	28,20	28,16	28,60	28,54
08/12/2025	41.903	2,29%	28,16	27,94	28,76	28,58
05/12/2025	101.316	-1,34%	28,36	27,76	28,70	27,94
04/12/2025	41.288	0,14%	28,54	27,90	28,54	28,32
03/12/2025	35.066	-1,02%	28,30	28,10	28,82	28,28
02/12/2025	31.296	0,53%	28,64	28,34	29,12	28,57
01/12/2025	63.080	0,07%	28,30	27,59	28,58	28,42
28/11/2025	40.302	0,57%	28,32	28,08	28,64	28,40
27/11/2025	16.917	0,18%	28,48	28,10	28,48	28,24
26/11/2025	75.995	-0,39%	28,52	28,10	28,93	28,19
25/11/2025	60.355	3,25%	27,56	27,41	28,36	28,30
24/11/2025	104.248	3,83%	26,62	26,40	27,54	27,41
21/11/2025	197.479	-8,59%	28,04	25,82	28,88	26,40
20/11/2025	129.288	0,38%	29,39	28,66	29,42	28,88
19/11/2025	73.553	-1,64%	29,40	28,62	29,62	28,77
18/11/2025	65.171	-2,99%	29,34	29,02	30,10	29,20
17/11/2025	53.393	-1,31%	30,65	29,90	30,94	30,10
14/11/2025	82.633	0,46%	29,80	29,74	30,50	30,50
13/11/2025	59.957	-0,39%	30,50	30,26	31,04	30,36
12/11/2025	98.701	-1,43%	30,80	30,32	31,20	30,48
11/11/2025	70.510	0,07%	30,72	30,65	31,28	30,76
10/11/2025	140.811	2,88%	30,62	29,88	31,44	30,74