Tecnicas Reunidas SA (TRE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	10.259	2,05%	9,2175	9,16	9,50	9,48
28/12/2022	10.510	-0,85%	9,33	9,2325	9,535	9,29
27/12/2022	5.236	-0,16%	9,42	9,21	9,50	9,37
23/12/2022	13.437	0,91%	9,16	9,135	9,40	9,385
22/12/2022	16.260	-2,41%	9,515	9,265	9,5225	9,30
21/12/2022	9.043	2,92%	9,255	9,25	9,53	9,53
20/12/2022	10.912	2,21%	9,00	8,945	9,30	9,26
19/12/2022	9.131	0,53%	9,185	9,03	9,185	9,06
16/12/2022	12.386	-2,30%	9,255	8,92	9,26	9,0125
15/12/2022	11.818	-1,71%	9,325	9,19	9,3375	9,225
14/12/2022	23.459	1,19%	9,245	9,22	9,435	9,385
13/12/2022	43.193	-1,01%	9,44	9,265	9,80	9,275
12/12/2022	10.310	0,43%	9,255	9,19	9,37	9,37
09/12/2022	23.256	2,58%	9,01	8,9475	9,345	9,33
08/12/2022	6.839	0,28%	9,02	8,96	9,175	9,095
07/12/2022	8.179	-1,68%	9,14	9,06	9,185	9,07
06/12/2022	17.183	-0,97%	9,20	9,0625	9,34	9,225
05/12/2022	20.521	-1,06%	9,38	9,235	9,455	9,315
02/12/2022	32.040	3,58%	9,02	9,02	9,545	9,415
01/12/2022	37.702	-0,17%	9,115	9,045	9,365	9,09
30/11/2022	23.189	0,17%	9,00	8,86	9,15	9,105
29/11/2022	15.862	-4,16%	9,515	9,09	9,515	9,09
28/11/2022	41.013	-0,18%	9,4825	9,325	9,58	9,485
25/11/2022	10.714	2,29%	9,255	9,225	9,545	9,5025
24/11/2022	21.016	1,95%	9,16	9,1075	9,31	9,29
23/11/2022	18.227	0,80%	9,0775	9,025	9,23	9,1125
22/11/2022	19.465	0,33%	9,11	8,94	9,1825	9,04
21/11/2022	11.175	-1,26%	9,045	8,97	9,18	9,01
18/11/2022	16.375	-4,70%	9,25	8,91	9,325	9,125
17/11/2022	18.369	0,31%	9,555	9,445	9,605	9,575
16/11/2022	16.783	-1,64%	9,585	9,485	9,76	9,58
15/11/2022	39.431	0,80%	9,66	9,36	9,87	9,77
14/11/2022	46.086	5,58%	9,2625	9,2625	9,77	9,6925
11/11/2022	135.737	11,41%	8,3075	8,27	9,255	9,18
10/11/2022	50.273	3,29%	7,87	7,68	8,26	8,24
09/11/2022	96.910	13,40%	7,305	7,235	8,445	7,9775
08/11/2022	32.737	-5,63%	7,4125	6,94	7,4125	7,035
07/11/2022	13.420	2,05%	7,355	7,315	7,47	7,455
04/11/2022	32.047	1,18%	7,28	7,22	7,375	7,305
03/11/2022	23.450	1,40%	7,1175	7,02	7,22	7,22
02/11/2022	33.169	-0,97%	7,20	7,06	7,2425	7,12
01/11/2022	39.663	0,28%	7,125	7,035	7,35	7,19
31/10/2022	24.832	0,56%	7,01	7,01	7,2375	7,17
28/10/2022	25.715	1,35%	7,09	7,045	7,26	7,13
27/10/2022	10.769	5,31%	6,91	6,81	7,035	7,035
26/10/2022	32.018	5,45%	6,345	6,345	6,705	6,68
25/10/2022	6.782	4,28%	6,12	6,11	6,365	6,335
24/10/2022	21.692	-0,49%	6,08	6,045	6,255	6,075
21/10/2022	10.341	-0,73%	6,20	5,91	6,20	6,105
20/10/2022	25.061	1,19%	6,135	6,065	6,16	6,15
19/10/2022	14.046	-2,37%	6,225	6,0775	6,285	6,0775
18/10/2022	14.742	-0,96%	6,33	6,225	6,375	6,225
17/10/2022	12.314	2,28%	6,175	6,165	6,315	6,285
14/10/2022	13.417	-0,73%	6,29	6,10	6,3575	6,145
13/10/2022	12.999	2,74%	6,025	5,945	6,205	6,19
12/10/2022	16.011	-2,19%	6,18	5,975	6,18	6,025
11/10/2022	26.902	-2,07%	6,185	6,12	6,31	6,16
10/10/2022	24.430	-4,41%	6,405	6,175	6,405	6,29
07/10/2022	32.226	-0,94%	6,55	6,41	6,655	6,58
06/10/2022	17.883	0,19%	6,605	6,59	6,775	6,6425
05/10/2022	22.049	2,32%	6,42	6,33	6,63	6,63
04/10/2022	18.071	7,46%	6,09	6,09	6,54	6,48
03/10/2022	18.442	0,84%	5,995	5,90	6,105	6,03
30/09/2022	10.013	-0,17%	6,08	5,925	6,08	5,98
29/09/2022	12.362	-2,04%	6,00	5,88	6,095	5,99
28/09/2022	33.902	1,33%	6,105	5,80	6,20	6,115
27/09/2022	27.967	-2,19%	6,255	6,035	6,265	6,035
26/09/2022	7.084	0,98%	6,055	6,0475	6,24	6,17
23/09/2022	12.893	-5,71%	6,4525	6,06	6,4525	6,11
22/09/2022	61.754	0,62%	6,405	6,38	6,48	6,48
21/09/2022	21.817	-3,09%	6,595	6,415	6,72	6,44
20/09/2022	12.908	0,23%	6,55	6,515	6,67	6,645
19/09/2022	25.698	1,14%	6,56	6,495	6,665	6,63
16/09/2022	44.672	-1,39%	6,625	6,515	6,64	6,555
15/09/2022	15.286	-2,67%	6,88	6,625	6,885	6,6475
14/09/2022	13.745	-1,09%	6,895	6,78	6,94	6,83
13/09/2022	13.476	0,36%	6,86	6,81	7,08	6,905
12/09/2022	40.059	1,63%	6,81	6,81	6,915	6,88
09/09/2022	53.064	1,81%	6,715	6,60	6,81	6,77
08/09/2022	41.037	3,66%	6,4025	6,4025	6,68	6,65
07/09/2022	57.708	-0,16%	6,38	6,35	6,55	6,415
06/09/2022	39.687	4,13%	6,2425	6,2425	6,465	6,425
05/09/2022	19.724	-1,60%	6,235	6,17	6,345	6,17
02/09/2022	45.757	1,70%	6,16	6,1225	6,28	6,27
01/09/2022	40.840	0,00%	6,125	6,08	6,265	6,165
31/08/2022	18.197	2,07%	5,99	5,99	6,18	6,165
30/08/2022	23.347	1,60%	5,96	5,93	6,085	6,04
29/08/2022	12.933	1,54%	5,82	5,75	6,00	5,945
26/08/2022	25.334	-2,58%	6,04	5,84	6,05	5,855
25/08/2022	34.036	-1,23%	6,0825	5,96	6,11	6,01
24/08/2022	26.408	-4,32%	6,305	6,025	6,3075	6,085
23/08/2022	20.488	4,95%	6,115	6,115	6,435	6,36
22/08/2022	14.757	-2,26%	6,065	5,91	6,155	6,06
19/08/2022	16.781	-0,96%	6,215	6,12	6,28	6,20
18/08/2022	13.200	0,72%	6,26	6,195	6,29	6,26
17/08/2022	18.661	-0,16%	6,25	6,09	6,25	6,215
16/08/2022	17.211	-0,08%	6,26	6,215	6,36	6,225
15/08/2022	9.915	0,32%	6,215	6,10	6,25	6,23
12/08/2022	9.304	1,06%	6,215	6,185	6,315	6,21
11/08/2022	8.615	1,24%	6,19	6,095	6,21	6,145