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 > >>
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
07/11/2025	190.259	3,46%	29,41	28,88	30,62	29,88
06/11/2025	106.170	-1,87%	29,34	28,78	29,56	28,88
05/11/2025	211.637	-1,18%	29,58	28,58	29,78	29,43
04/11/2025	151.649	-4,86%	31,06	29,68	31,42	29,78
03/11/2025	123.210	1,03%	31,38	30,98	31,44	31,30
31/10/2025	152.609	-2,15%	31,48	30,50	31,66	30,98
30/10/2025	90.686	-0,82%	32,08	31,26	32,08	31,66
29/10/2025	65.823	-0,06%	31,96	31,57	32,20	31,92
28/10/2025	44.036	-0,96%	31,82	31,48	32,25	31,94
27/10/2025	40.360	1,42%	32,00	31,80	32,30	32,25
24/10/2025	86.832	1,53%	31,66	31,20	31,87	31,80
23/10/2025	146.249	3,22%	30,88	30,42	31,44	31,32
22/10/2025	133.342	0,23%	30,50	30,32	31,00	30,42
21/10/2025	111.021	-2,10%	30,92	30,21	31,14	30,35
20/10/2025	97.823	1,64%	31,14	30,50	31,32	31,00
17/10/2025	142.519	-2,80%	30,96	30,29	31,38	30,50
16/10/2025	96.789	2,12%	30,85	30,67	31,44	31,38
15/10/2025	85.657	-3,45%	32,10	30,68	32,10	30,73
14/10/2025	124.541	1,14%	31,28	30,94	31,90	31,86
13/10/2025	103.158	1,03%	31,21	31,18	31,74	31,50
10/10/2025	95.453	-2,81%	31,92	31,12	32,08	31,18
09/10/2025	119.493	0,25%	32,14	31,87	32,44	32,08
08/10/2025	158.018	2,34%	31,50	31,27	32,04	32,00
07/10/2025	114.448	2,69%	30,60	30,45	31,46	31,27
06/10/2025	167.265	1,50%	30,02	29,90	30,92	30,45
03/10/2025	274.578	5,41%	29,06	28,46	30,70	30,00
02/10/2025	239.515	7,97%	26,57	26,48	29,32	28,46
01/10/2025	54.162	-0,45%	26,60	26,05	26,60	26,36
30/09/2025	47.162	0,46%	26,38	26,30	26,72	26,48
29/09/2025	60.132	1,46%	26,24	25,98	26,40	26,36
26/09/2025	77.829	0,85%	26,15	25,60	26,15	25,98
25/09/2025	78.036	0,86%	25,52	25,26	25,76	25,76
24/09/2025	76.194	0,24%	25,58	25,10	25,60	25,54
23/09/2025	49.394	1,60%	24,98	24,98	25,64	25,48
22/09/2025	70.666	-0,83%	25,20	24,94	25,32	25,08
19/09/2025	92.908	-0,43%	25,66	25,04	25,79	25,29
18/09/2025	168.499	6,45%	23,99	23,86	25,50	25,40