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 > >>
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
17/09/2025	113 188	0,85%	23,85	23,66	23,94	23,86
16/09/2025	84 541	-0,42%	23,74	23,62	23,88	23,66
15/09/2025	43 587	-0,42%	24,00	23,68	24,08	23,76
12/09/2025	175 069	5,48%	22,74	22,62	24,31	23,86
11/09/2025	72 852	4,82%	21,64	21,50	22,76	22,62
10/09/2025	37 886	0,75%	21,42	21,24	21,60	21,58
09/09/2025	39 019	-0,37%	21,50	21,14	21,56	21,42
08/09/2025	57 789	0,37%	21,58	21,27	21,80	21,50
05/09/2025	45 982	-2,01%	21,88	21,32	22,00	21,42
04/09/2025	34 766	0,00%	21,78	21,70	21,88	21,86
03/09/2025	42 702	-0,91%	22,20	21,74	22,28	21,86
02/09/2025	48 956	-1,52%	22,36	21,82	22,51	22,06
01/09/2025	86 890	-1,41%	22,62	21,98	22,72	22,40
29/08/2025	27 262	0,35%	22,80	22,52	22,88	22,72
28/08/2025	22 109	1,71%	22,34	22,20	22,64	22,64
27/08/2025	50 774	-1,24%	22,66	22,04	22,70	22,26
26/08/2025	104 166	0,63%	22,12	22,00	22,80	22,54
25/08/2025	44 925	0,27%	22,34	22,06	22,40	22,40
22/08/2025	36 690	1,55%	22,04	22,00	22,42	22,34
21/08/2025	30 073	0,55%	21,88	21,88	22,16	22,00
20/08/2025	55 202	-1,04%	21,93	21,76	22,11	21,88
19/08/2025	33 239	-0,85%	22,44	22,02	22,50	22,11
18/08/2025	43 125	1,50%	22,00	21,92	22,30	22,30
15/08/2025	48 619	-0,86%	22,19	21,84	22,31	21,97
14/08/2025	57 146	2,59%	21,64	21,57	22,16	22,16
13/08/2025	73 623	-0,51%	22,07	21,48	22,26	21,60