Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	18.439	1,83%	7,795	7,6475	7,945	7,92
26/02/2024	33.296	1,60%	7,64	7,565	7,80	7,7775
23/02/2024	7.216	-1,03%	7,69	7,60	7,695	7,655
22/02/2024	91.427	1,64%	7,67	7,63	7,80	7,735
21/02/2024	14.987	1,33%	7,535	7,46	7,62	7,61
20/02/2024	13.372	-1,89%	7,60	7,51	7,63	7,51
19/02/2024	12.308	-0,16%	7,695	7,62	7,7125	7,655
16/02/2024	12.239	1,15%	7,655	7,645	7,88	7,6675
15/02/2024	33.851	0,17%	7,585	7,56	7,64	7,58
14/02/2024	10.420	-1,11%	7,67	7,56	7,685	7,5675
13/02/2024	22.890	-0,81%	7,75	7,62	7,785	7,6525
12/02/2024	14.108	1,08%	7,67	7,665	7,765	7,715
09/02/2024	8.727	-0,72%	7,715	7,605	7,715	7,6325
08/02/2024	19.021	1,79%	7,635	7,58	7,74	7,6875
07/02/2024	13.630	-2,30%	7,665	7,535	7,735	7,5525
06/02/2024	50.887	2,11%	7,59	7,53	7,755	7,73
05/02/2024	40.570	-1,56%	7,665	7,555	7,765	7,57
02/02/2024	37.336	0,33%	7,69	7,615	7,715	7,69
01/02/2024	31.475	-1,51%	7,7725	7,655	7,865	7,665
31/01/2024	13.474	0,13%	7,84	7,78	7,875	7,7825
30/01/2024	14.495	-2,14%	7,905	7,72	7,915	7,7725
29/01/2024	9.086	-1,58%	8,085	7,925	8,10	7,9425
26/01/2024	8.909	-1,07%	8,17	8,07	8,20	8,07
25/01/2024	24.191	-1,54%	8,31	8,145	8,345	8,1575
24/01/2024	14.014	1,81%	8,16	8,125	8,295	8,285
23/01/2024	42.321	1,21%	8,14	8,06	8,2425	8,1375
22/01/2024	86.694	7,34%	7,65	7,65	8,06	8,04
19/01/2024	27.776	-0,40%	7,56	7,4675	7,57	7,49
18/01/2024	19.796	2,04%	7,365	7,3275	7,55	7,52
17/01/2024	57.256	-0,67%	7,395	7,27	7,4125	7,37
16/01/2024	25.910	-1,07%	7,455	7,39	7,5775	7,42
15/01/2024	15.147	-2,34%	7,755	7,47	7,755	7,50
12/01/2024	23.622	-0,07%	7,73	7,67	7,77	7,68
11/01/2024	31.862	-1,29%	7,80	7,685	7,855	7,685
10/01/2024	28.989	-2,08%	7,89	7,765	7,93	7,785
09/01/2024	11.897	-2,63%	8,115	7,93	8,15	7,95
08/01/2024	19.256	-1,15%	8,255	8,145	8,27	8,165
05/01/2024	20.012	-0,27%	8,3275	8,19	8,3275	8,26
04/01/2024	26.612	0,03%	8,29	8,26	8,385	8,2825
03/01/2024	23.256	-1,78%	8,4275	8,245	8,4275	8,28
02/01/2024	11.376	1,02%	8,475	8,355	8,485	8,43
29/12/2023	8.444	-1,62%	8,445	8,335	8,475	8,345
28/12/2023	14.091	-0,79%	8,565	8,42	8,58	8,4825
27/12/2023	28.148	0,26%	8,55	8,515	8,62	8,55
26/12/2023	6.176	-0,58%	8,58	8,49	8,58	8,5275
22/12/2023	6.176	-0,58%	8,58	8,49	8,58	8,5275
21/12/2023	22.068	-1,41%	8,665	8,52	8,70	8,5775
20/12/2023	61.781	1,40%	8,635	8,635	8,865	8,70
19/12/2023	11.918	0,06%	8,615	8,535	8,655	8,58
18/12/2023	14.906	1,00%	8,4825	8,415	8,63	8,575
15/12/2023	17.004	0,12%	8,55	8,48	8,655	8,49
14/12/2023	20.414	2,85%	8,38	8,35	8,54	8,48
13/12/2023	27.227	-1,61%	8,32	8,245	8,425	8,245
12/12/2023	17.302	-1,76%	8,53	8,37	8,585	8,38
11/12/2023	9.243	-1,67%	8,67	8,485	8,685	8,53
08/12/2023	13.184	2,48%	8,465	8,455	8,69	8,675
07/12/2023	19.488	-1,83%	8,57	8,46	8,62	8,465
06/12/2023	16.715	-1,01%	8,72	8,59	8,79	8,6225
05/12/2023	17.556	-1,30%	8,70	8,67	8,785	8,71
04/12/2023	28.740	-1,40%	8,855	8,75	8,885	8,825
01/12/2023	34.379	0,39%	8,915	8,87	9,02	8,95
30/11/2023	56.546	0,45%	8,9425	8,895	9,03	8,915
29/11/2023	29.888	1,20%	8,765	8,755	8,975	8,875
28/11/2023	24.972	-1,60%	8,85	8,765	8,955	8,77
27/11/2023	51.593	-0,14%	8,87	8,70	8,99	8,9125
24/11/2023	37.053	5,68%	8,52	8,475	8,96	8,925
23/11/2023	69.146	0,51%	8,395	8,37	8,47	8,445
22/11/2023	24.486	-1,50%	8,545	8,38	8,57	8,4025
21/11/2023	29.720	-1,62%	8,77	8,52	8,77	8,53
20/11/2023	11.625	1,05%	8,615	8,58	8,735	8,67
17/11/2023	15.574	0,82%	8,565	8,475	8,63	8,58
16/11/2023	41.749	-4,76%	8,92	8,485	8,995	8,51
15/11/2023	36.830	1,53%	8,925	8,805	9,055	8,935
14/11/2023	50.253	3,77%	8,555	8,53	8,82	8,80
13/11/2023	15.314	1,56%	8,325	8,315	8,51	8,48
10/11/2023	8.542	-0,06%	8,35	8,285	8,36	8,35
09/11/2023	18.211	0,60%	8,275	8,245	8,425	8,355
08/11/2023	11.674	-0,57%	8,31	8,29	8,41	8,305
07/11/2023	15.459	-2,54%	8,515	8,34	8,585	8,3525
06/11/2023	14.317	-0,93%	8,695	8,54	8,73	8,57
03/11/2023	24.379	-0,40%	8,775	8,605	8,775	8,65
02/11/2023	21.472	3,45%	8,50	8,455	8,80	8,685
01/11/2023	13.351	1,24%	8,315	8,26	8,44	8,395
31/10/2023	10.980	0,03%	8,295	8,25	8,37	8,2925
30/10/2023	4.331	0,55%	8,295	8,285	8,435	8,29
27/10/2023	12.982	0,98%	8,25	8,15	8,30	8,245
26/10/2023	31.860	-2,74%	8,305	8,11	8,3275	8,165
25/10/2023	20.426	1,33%	8,295	8,22	8,395	8,395
24/10/2023	27.944	0,36%	8,31	8,18	8,415	8,285
23/10/2023	22.904	-2,97%	8,43	8,0675	8,43	8,255
20/10/2023	50.397	-0,90%	8,495	8,45	8,67	8,5075
19/10/2023	27.422	-0,75%	8,595	8,49	8,635	8,585
18/10/2023	24.983	-0,75%	8,74	8,59	8,755	8,65
17/10/2023	34.740	0,35%	8,685	8,52	8,735	8,715
16/10/2023	40.391	-1,81%	8,87	8,635	8,8825	8,685
13/10/2023	12.447	-1,23%	9,02	8,81	9,02	8,845
12/10/2023	11.845	2,05%	8,895	8,88	9,0325	8,955
11/10/2023	24.875	-0,43%	8,88	8,745	9,045	8,775
10/10/2023	21.483	4,11%	8,5175	8,405	8,845	8,8125
09/10/2023	42.040	-1,14%	8,72	8,465	8,75	8,465