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 > >>
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
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