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 > >>
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
12/08/2025	37.860	2,89%	21,24	21,10	21,74	21,71
11/08/2025	55.578	0,67%	21,10	20,81	21,16	21,10
08/08/2025	52.595	0,38%	20,80	20,80	21,04	20,96
07/08/2025	79.698	-1,23%	21,04	20,78	21,20	20,88
06/08/2025	101.180	-2,13%	21,90	21,10	21,90	21,16
05/08/2025	56.168	3,00%	21,18	20,96	21,92	21,62
04/08/2025	71.711	-0,52%	21,22	20,66	21,33	20,99
01/08/2025	101.650	-1,95%	21,40	20,90	21,96	21,10
31/07/2025	131.022	-0,46%	21,77	20,86	22,40	21,52
30/07/2025	79.542	-2,17%	21,92	21,18	22,10	21,62
29/07/2025	82.561	1,94%	21,86	21,68	22,20	22,10
28/07/2025	125.150	5,76%	21,12	20,50	22,10	21,68
25/07/2025	87.283	-1,01%	20,74	20,36	20,74	20,50
24/07/2025	71.439	-0,34%	20,98	20,44	21,06	20,71
23/07/2025	60.402	0,58%	21,00	20,66	21,04	20,78
22/07/2025	109.145	-2,22%	21,55	20,40	21,68	20,66
21/07/2025	73.906	-0,19%	21,26	21,04	21,38	21,13
18/07/2025	49.870	-0,05%	21,30	21,12	21,38	21,17
17/07/2025	55.554	1,15%	21,04	20,86	21,26	21,18
16/07/2025	66.364	-0,76%	21,00	20,92	21,40	20,94
15/07/2025	39.534	-0,85%	21,38	21,08	21,58	21,10
14/07/2025	66.172	0,95%	20,84	20,80	21,44	21,28
11/07/2025	33.713	-0,14%	21,00	20,76	21,11	21,08
10/07/2025	81.755	0,72%	21,06	20,80	21,16	21,11
09/07/2025	126.204	1,55%	20,76	20,64	21,20	20,96
08/07/2025	169.245	0,24%	20,76	20,12	20,78	20,64
07/07/2025	95.628	1,63%	20,18	20,06	20,63	20,59
04/07/2025	39.559	0,05%	20,34	20,06	20,42	20,26
03/07/2025	67.344	2,27%	20,04	19,80	20,38	20,25
02/07/2025	99.209	1,85%	19,47	19,44	20,26	19,80
01/07/2025	55.051	-0,97%	19,69	19,415	19,74	19,44
30/06/2025	81.275	2,03%	19,42	19,24	19,72	19,63
27/06/2025	31.940	0,39%	19,21	19,12	19,35	19,24
26/06/2025	65.005	0,55%	18,94	18,92	19,19	19,165
25/06/2025	56.317	-0,26%	19,22	18,92	19,28	19,06
24/06/2025	53.655	2,71%	18,70	18,46	19,16	19,11
23/06/2025	78.090	-0,51%	18,46	18,28	18,84	18,605
20/06/2025	31.072	-2,20%	19,01	18,62	19,20	18,70
19/06/2025	38.003	-1,92%	19,45	19,10	19,495	19,12
18/06/2025	50.393	-0,33%	19,51	19,35	19,67	19,495
17/06/2025	22.839	-0,41%	19,71	19,49	19,72	19,56
16/06/2025	30.261	0,77%	19,61	19,47	19,84	19,64
13/06/2025	89.301	-1,37%	19,43	19,34	20,03	19,49
12/06/2025	60.630	0,46%	19,53	19,36	19,83	19,76
11/06/2025	46.648	-0,30%	19,61	19,60	19,895	19,67
10/06/2025	89.014	0,25%	19,63	19,49	19,90	19,73
09/06/2025	27.599	0,64%	19,51	19,39	19,75	19,68
06/06/2025	44.397	0,18%	19,55	19,44	19,79	19,555
05/06/2025	120.827	0,41%	19,50	19,28	19,63	19,52
04/06/2025	150.906	0,78%	19,54	19,19	19,63	19,44
03/06/2025	107.480	1,53%	19,06	18,88	19,43	19,29
02/06/2025	122.612	2,15%	18,59	18,59	19,08	19,00
30/05/2025	51.867	-0,54%	18,69	18,45	18,85	18,60
29/05/2025	48.419	-0,80%	19,025	18,62	19,115	18,70
28/05/2025	94.168	1,07%	18,78	18,63	19,03	18,85
27/05/2025	103.205	1,47%	18,43	18,34	18,73	18,65
26/05/2025	42.708	2,91%	18,30	17,86	18,58	18,38
23/05/2025	81.111	-0,28%	18,125	17,57	18,47	17,86
22/05/2025	34.413	0,25%	17,86	17,72	18,04	17,91
21/05/2025	76.950	0,42%	17,75	17,73	18,16	17,865
20/05/2025	54.883	-0,17%	17,85	17,75	18,045	17,79
19/05/2025	82.069	-1,27%	17,96	17,75	18,14	17,82
16/05/2025	107.710	1,29%	17,79	17,63	18,215	18,05
15/05/2025	71.867	1,19%	16,91	16,84	17,84	17,82
14/05/2025	151.965	7,64%	16,89	16,36	18,05	17,61
13/05/2025	39.690	0,68%	16,21	16,13	16,51	16,36
12/05/2025	36.736	1,44%	16,20	16,02	16,52	16,25
09/05/2025	38.253	-0,13%	16,26	15,94	16,36	16,02
08/05/2025	45.132	1,23%	15,79	15,79	16,14	16,04
07/05/2025	36.387	3,83%	15,39	15,26	15,87	15,845
06/05/2025	43.053	0,69%	15,215	15,045	15,49	15,26
05/05/2025	118.628	-4,63%	15,735	14,86	15,89	15,155
02/05/2025	105.032	7,80%	15,38	14,74	15,935	15,89
30/04/2025	74.785	1,10%	14,61	14,32	14,82	14,74