Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	32.732	-0,29%	8,625	8,54	8,72	8,56
18/05/2023	69.248	3,00%	8,70	8,395	8,77	8,585
17/05/2023	62.105	-0,36%	8,34	8,065	8,38	8,335
16/05/2023	53.310	-1,15%	8,45	8,35	8,5775	8,365
15/05/2023	69.405	-2,37%	8,615	8,43	8,755	8,4625
12/05/2023	119.217	3,93%	8,61	8,255	8,765	8,6675
11/05/2023	68.318	0,24%	8,335	8,195	8,445	8,34
10/05/2023	56.844	-0,92%	8,45	8,235	8,45	8,32
09/05/2023	38.116	0,33%	8,3525	8,315	8,44	8,3975
08/05/2023	46.110	1,95%	8,295	8,28	8,385	8,37
05/05/2023	76.704	2,88%	7,995	7,995	8,23	8,21
04/05/2023	83.069	-2,21%	8,195	7,77	8,2475	7,98
03/05/2023	56.061	-0,18%	8,19	8,065	8,205	8,175
02/05/2023	51.467	-2,33%	8,39	8,145	8,46	8,19
01/05/2023	45.923	1,69%	8,30	8,125	8,465	8,42
28/04/2023	45.923	1,69%	8,30	8,125	8,465	8,42
27/04/2023	56.706	-0,54%	8,295	8,115	8,365	8,28
26/04/2023	333.484	-0,18%	8,20	8,03	8,34	8,315
25/04/2023	137.680	-0,12%	8,28	8,235	8,375	8,33
24/04/2023	138.410	-0,42%	8,3075	8,265	8,425	8,34
21/04/2023	103.678	2,26%	8,1825	8,075	8,39	8,375
20/04/2023	166.842	-3,85%	8,50	8,1875	8,57	8,19
19/04/2023	326.972	0,86%	8,315	8,1825	8,595	8,5175
18/04/2023	137.763	8,83%	7,845	7,735	8,60	8,445
17/04/2023	26.955	-0,55%	7,79	7,72	7,86	7,76
14/04/2023	49.833	-0,48%	7,705	7,55	7,865	7,8025
13/04/2023	189.157	-6,78%	8,03	7,705	8,08	7,84
12/04/2023	74.317	1,11%	8,51	8,265	8,605	8,41
11/04/2023	218.075	-16,89%	7,9175	7,9175	8,68	8,3175
10/04/2023	11.510	-0,62%	10,13	9,995	10,25	10,0075
06/04/2023	11.510	-0,62%	10,13	9,995	10,25	10,0075
05/04/2023	32.146	-1,42%	10,15	9,97	10,26	10,07
04/04/2023	67.125	0,39%	10,185	9,975	10,40	10,215
03/04/2023	18.767	0,64%	10,28	10,14	10,32	10,175
31/03/2023	34.689	1,86%	9,97	9,91	10,18	10,11
30/03/2023	23.395	3,17%	9,72	9,685	9,99	9,925
29/03/2023	26.521	2,45%	9,3425	9,29	9,695	9,62
28/03/2023	21.317	-0,69%	9,57	9,2775	9,69	9,39
27/03/2023	19.855	-0,42%	9,51	9,375	9,575	9,455
24/03/2023	70.343	-5,52%	10,085	9,335	10,085	9,495
23/03/2023	200.856	-4,83%	10,55	10,04	10,55	10,05
22/03/2023	18.823	-2,67%	10,87	10,515	10,935	10,56
21/03/2023	20.205	1,83%	10,875	10,79	11,08	10,85
20/03/2023	88.685	-0,79%	10,50	10,18	10,77	10,655
17/03/2023	15.749	-2,59%	11,23	10,62	11,38	10,74
16/03/2023	16.557	-0,68%	11,30	10,83	11,34	11,025
15/03/2023	39.460	-8,42%	12,04	11,05	12,075	11,10
14/03/2023	20.175	4,66%	11,545	11,475	12,16	12,12
13/03/2023	44.831	-3,26%	11,85	11,19	11,90	11,58
10/03/2023	33.832	0,59%	11,72	11,56	12,29	11,97
09/03/2023	61.642	0,93%	11,72	11,72	12,005	11,90
08/03/2023	13.010	-0,09%	11,72	11,67	11,88	11,79
07/03/2023	60.395	3,06%	11,55	11,52	11,86	11,80
06/03/2023	26.345	0,62%	11,50	11,34	11,55	11,45
03/03/2023	62.012	1,88%	11,18	11,16	11,415	11,38
02/03/2023	37.291	0,27%	11,27	11,08	11,33	11,17
01/03/2023	44.184	2,20%	11,03	10,99	11,24	11,14
28/02/2023	16.108	-1,36%	10,97	10,83	11,04	10,90
27/02/2023	27.522	1,10%	10,98	10,93	11,15	11,05
24/02/2023	15.259	0,46%	10,93	10,88	11,22	10,93
23/02/2023	9.708	3,13%	10,65	10,63	10,93	10,88
22/02/2023	23.809	-3,39%	10,83	10,54	10,89	10,55
21/02/2023	24.251	-0,73%	10,96	10,74	11,02	10,92
20/02/2023	10.178	0,92%	11,00	10,845	11,02	11,00
17/02/2023	12.479	-2,85%	11,09	10,90	11,15	10,90
16/02/2023	58.191	3,99%	11,20	11,06	11,53	11,22
15/02/2023	24.466	1,03%	10,75	10,67	11,29	10,79
14/02/2023	11.922	-0,19%	10,70	10,68	10,84	10,68
13/02/2023	7.408	0,56%	10,745	10,62	10,745	10,70
10/02/2023	24.890	-0,65%	10,68	10,51	10,79	10,64
09/02/2023	14.092	1,37%	10,685	10,60	10,76	10,71
08/02/2023	20.268	1,10%	10,58	10,53	10,85	10,565
07/02/2023	11.423	-1,51%	10,64	10,43	10,66	10,45
06/02/2023	26.357	-0,28%	10,59	10,24	10,615	10,61
03/02/2023	12.716	-1,30%	10,83	10,63	10,885	10,64
02/02/2023	11.644	-1,19%	10,93	10,76	11,04	10,78
01/02/2023	20.933	-0,64%	11,04	10,91	11,08	10,91
31/01/2023	31.239	0,37%	10,87	10,75	11,01	10,98
30/01/2023	27.972	0,46%	10,79	10,79	11,02	10,94
27/01/2023	17.305	0,00%	10,87	10,81	11,02	10,89
26/01/2023	32.694	2,93%	10,63	10,63	10,94	10,89
25/01/2023	16.228	1,93%	10,34	10,34	10,63	10,58
24/01/2023	21.266	-1,89%	10,35	10,21	10,425	10,38
23/01/2023	33.289	2,52%	10,56	10,56	10,87	10,58
20/01/2023	22.252	1,58%	10,23	10,21	10,35	10,32
19/01/2023	28.642	-2,45%	10,28	10,11	10,44	10,16
18/01/2023	70.726	-3,65%	10,75	10,05	10,80	10,415
17/01/2023	51.088	0,93%	10,79	10,75	10,93	10,81
16/01/2023	29.766	0,09%	10,71	10,66	10,83	10,71
13/01/2023	28.665	2,44%	10,54	10,53	10,76	10,70
12/01/2023	30.457	2,40%	10,29	10,25	10,53	10,445
11/01/2023	31.136	-2,77%	10,55	10,13	10,60	10,20
10/01/2023	13.159	-0,29%	10,53	10,325	10,53	10,49
09/01/2023	32.510	2,04%	10,39	10,39	10,61	10,52
06/01/2023	39.054	1,08%	10,14	10,04	10,33	10,31
05/01/2023	42.119	5,18%	9,765	9,765	10,37	10,20
04/01/2023	13.172	0,96%	9,535	9,425	9,70	9,6975
03/01/2023	70.174	0,95%	9,50	9,4425	9,785	9,605
02/01/2023	14.836	4,05%	9,275	9,24	9,53	9,515
30/12/2022	21.172	-3,53%	9,475	9,115	9,475	9,145