Taiwan SemiConductor ADR (TSM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
2.820.388 |
0,00%
|
172,81
|
172,81
|
176,80
|
173,81
|
| 28/06/2024 |
2.820.388 |
1,27%
|
172,81
|
172,81
|
176,80
|
173,81
|
| 27/06/2024 |
2.469.934 |
-0,26%
|
173,50
|
171,16
|
175,45
|
171,63
|
| 26/06/2024 |
2.431.670 |
-0,31%
|
172,00
|
170,205
|
173,67
|
172,07
|
| 25/06/2024 |
3.271.326 |
2,85%
|
170,00
|
169,01
|
172,64
|
172,60
|
| 24/06/2024 |
4.326.995 |
-3,54%
|
170,00
|
167,13
|
171,42
|
167,81
|
| 21/06/2024 |
6.164.587 |
-0,81%
|
172,50
|
172,25
|
177,465
|
173,96
|
| 20/06/2024 |
6.683.201 |
-2,40%
|
182,84
|
173,50
|
183,12
|
175,38
|
| 19/06/2024 |
4.830.149 |
0,00%
|
180,00
|
178,99
|
184,86
|
179,69
|
| 18/06/2024 |
4.830.149 |
4,16%
|
180,00
|
178,99
|
184,86
|
179,69
|
| 17/06/2024 |
9.224.014 |
2,77%
|
178,06
|
173,4801
|
178,67
|
177,29
|
| 14/06/2024 |
4.813.907 |
-0,23%
|
173,28
|
170,37
|
173,64
|
172,51
|
| 13/06/2024 |
7.965.834 |
0,54%
|
173,28
|
170,51
|
174,0699
|
173,37
|
| 12/06/2024 |
10.416.896 |
4,29%
|
173,28
|
171,54
|
176,06
|
172,82
|
| 11/06/2024 |
5.865.307 |
-1,46%
|
163,01
|
163,79
|
168,24
|
165,71
|
| 10/06/2024 |
6.652.900 |
2,34%
|
163,01
|
162,4156
|
169,84
|
168,24
|
| 07/06/2024 |
7.219.626 |
1,43%
|
163,01
|
161,96
|
166,1199
|
164,39
|
| 06/06/2024 |
7.284.343 |
-0,63%
|
158,31
|
160,36
|
164,70
|
161,90
|
| 05/06/2024 |
12.396.666 |
6,82%
|
158,31
|
157,95
|
163,71
|
162,87
|
| 04/06/2024 |
5.084.391 |
-1,60%
|
153,40
|
150,99
|
153,79
|
152,47
|
| 03/06/2024 |
6.272.438 |
2,59%
|
155,09
|
152,4602
|
157,15
|
154,95
|
| 31/05/2024 |
6.239.640 |
-1,26%
|
151,50
|
147,81
|
152,50
|
151,04
|
| 30/05/2024 |
4.892.599 |
-0,99%
|
156,75
|
151,90
|
154,03
|
152,82
|
| 29/05/2024 |
7.179.418 |
-3,15%
|
156,75
|
153,21
|
156,86
|
154,39
|
| 28/05/2024 |
7.571.311 |
-0,48%
|
157,20
|
157,60
|
160,38
|
159,24
|
| 27/05/2024 |
2.320.460 |
0,00%
|
157,20
|
156,74
|
160,66
|
160,00
|
| 24/05/2024 |
2.320.460 |
2,47%
|
157,20
|
156,74
|
160,66
|
160,00
|
| 23/05/2024 |
10.639.188 |
0,70%
|
159,18
|
155,865
|
160,7799
|
157,24
|
| 22/05/2024 |
7.554.019 |
1,71%
|
155,75
|
154,5401
|
157,23
|
156,29
|
| 21/05/2024 |
4.509.074 |
0,08%
|
151,71
|
151,95
|
153,99
|
153,67
|
| 20/05/2024 |
4.841.702 |
1,23%
|
151,71
|
150,84
|
154,24
|
153,55
|
| 17/05/2024 |
3.862.563 |
-0,36%
|
153,85
|
150,84
|
154,00
|
151,68
|
| 16/05/2024 |
5.265.442 |
-2,05%
|
154,51
|
152,21
|
155,055
|
152,39
|
| 15/05/2024 |
6.796.293 |
2,37%
|
146,70
|
152,73
|
156,00
|
155,55
|
| 14/05/2024 |
6.068.979 |
3,74%
|
146,70
|
146,27
|
152,00
|
151,89
|
| 13/05/2024 |
3.906.033 |
-1,72%
|
148,16
|
146,31
|
148,41
|
146,69
|
| 10/05/2024 |
12.635.855 |
4,53%
|
147,22
|
146,93
|
150,495
|
149,26
|
| 09/05/2024 |
3.507.279 |
-0,47%
|
142,93
|
141,1301
|
143,34
|
142,93
|
| 08/05/2024 |
5.039.273 |
1,77%
|
140,95
|
140,85
|
144,26
|
143,60
|
| 07/05/2024 |
3.936.383 |
-1,34%
|
141,86
|
140,52
|
142,295
|
140,91
|
| 06/05/2024 |
3.993.333 |
0,79%
|
140,51
|
139,81
|
142,825
|
142,68
|
| 03/05/2024 |
5.799.817 |
3,87%
|
136,845
|
138,76
|
142,11
|
141,50
|
| 02/05/2024 |
3.992.593 |
0,96%
|
136,845
|
133,22
|
136,72
|
136,23
|
| 01/05/2024 |
5.763.584 |
-1,75%
|
136,845
|
133,21
|
139,41
|
134,94
|
| 30/04/2024 |
5.195.215 |
-0,90%
|
136,845
|
137,27
|
139,70
|
137,26
|
| 29/04/2024 |
5.545.406 |
0,15%
|
136,845
|
135,91
|
138,646
|
138,50
|
| 26/04/2024 |
4.404.282 |
1,22%
|
136,845
|
135,945
|
138,7399
|
138,24
|
| 25/04/2024 |
8.981.426 |
2,72%
|
131,28
|
128,86
|
137,84
|
136,58
|
| 24/04/2024 |
7.763.589 |
-0,33%
|
131,28
|
131,54
|
136,27
|
132,99
|
| 23/04/2024 |
5.987.256 |
2,91%
|
131,28
|
130,66
|
133,71
|
133,53
|
| 22/04/2024 |
9.725.224 |
1,65%
|
129,38
|
125,78
|
130,65
|
129,81
|
| 19/04/2024 |
14.599.009 |
-3,38%
|
129,38
|
126,64
|
131,55
|
127,80
|
| 18/04/2024 |
20.591.748 |
-4,85%
|
145,38
|
130,30
|
135,13
|
132,29
|
| 17/04/2024 |
8.802.933 |
-0,22%
|
145,38
|
137,3601
|
142,57
|
139,50
|
| 16/04/2024 |
6.906.370 |
3,24%
|
145,38
|
137,075
|
140,5399
|
144,68
|
| 15/04/2024 |
5.764.105 |
-1,62%
|
145,38
|
139,8801
|
145,469
|
140,21
|
| 12/04/2024 |
5.519.196 |
-3,01%
|
144,90
|
142,16
|
145,40
|
142,77
|
| 11/04/2024 |
5.984.324 |
0,67%
|
147,20
|
144,13
|
147,48
|
147,20
|
| 10/04/2024 |
9.875.477 |
0,56%
|
145,27
|
145,26
|
148,42
|
146,22
|
| 09/04/2024 |
9.895.897 |
1,96%
|
145,27
|
142,95
|
148,1699
|
145,59
|
| 08/04/2024 |
9.049.069 |
1,12%
|
145,27
|
142,7622
|
146,00
|
142,9393
|
| 05/04/2024 |
3.924.055 |
1,28%
|
144,10
|
138,9202
|
142,00
|
141,45
|
| 04/04/2024 |
7.445.053 |
-1,76%
|
144,10
|
139,47
|
146,75
|
139,50
|
| 03/04/2024 |
4.789.174 |
1,34%
|
138,69
|
138,42
|
142,93
|
142,10
|
| 02/04/2024 |
4.595.963 |
-0,98%
|
138,87
|
139,41
|
141,04
|
140,11
|
| 01/04/2024 |
7.023.500 |
4,01%
|
138,87
|
137,05
|
142,96
|
141,50
|
| 28/03/2024 |
5.027.505 |
-0,48%
|
138,87
|
135,446
|
136,80
|
136,04
|
| 27/03/2024 |
6.351.288 |
-1,61%
|
138,87
|
135,15
|
139,27
|
136,61
|
| 26/03/2024 |
4.618.838 |
-0,99%
|
140,57
|
138,64
|
140,91
|
138,84
|
| 25/03/2024 |
4.562.144 |
-0,13%
|
140,05
|
139,26
|
141,68
|
140,36
|
| 22/03/2024 |
4.815.816 |
0,80%
|
139,68
|
139,11
|
141,34
|
140,56
|
| 21/03/2024 |
8.595.712 |
2,30%
|
142,57
|
139,04
|
142,60
|
139,89
|
| 20/03/2024 |
5.139.355 |
1,36%
|
140,18
|
135,01
|
137,30
|
136,71
|
| 19/03/2024 |
7.763.381 |
-0,92%
|
140,18
|
133,04
|
136,2731
|
135,38
|
| 18/03/2024 |
5.682.275 |
0,19%
|
140,18
|
136,62
|
141,5399
|
136,69
|
| 15/03/2024 |
8.402.626 |
-1,89%
|
135,60
|
134,63
|
137,70
|
136,98
|
| 14/03/2024 |
6.864.939 |
-1,71%
|
142,58
|
139,02
|
142,92
|
139,71
|
| 13/03/2024 |
6.007.104 |
-1,53%
|
144,52
|
141,375
|
143,23
|
142,19
|
| 12/03/2024 |
9.315.572 |
3,87%
|
144,52
|
140,58
|
146,70
|
144,40
|
| 11/03/2024 |
15.048.266 |
-4,84%
|
143,73
|
138,93
|
144,40
|
139,2794
|
| 08/03/2024 |
22.773.607 |
-1,84%
|
153,99
|
144,93
|
158,40
|
146,45
|
| 07/03/2024 |
17.647.596 |
5,28%
|
138,80
|
144,15
|
151,60
|
149,0511
|
| 06/03/2024 |
11.241.778 |
4,89%
|
138,80
|
138,64
|
144,00
|
141,57
|
| 05/03/2024 |
6.691.420 |
-2,39%
|
130,11
|
133,73
|
137,43
|
134,96
|
| 04/03/2024 |
13.026.736 |
3,22%
|
130,11
|
137,69
|
141,9895
|
138,21
|
| 01/03/2024 |
12.527.063 |
4,07%
|
130,11
|
130,10
|
136,65
|
133,90
|
| 29/02/2024 |
4.062.110 |
1,01%
|
127,93
|
127,15
|
129,1899
|
128,66
|
| 28/02/2024 |
2.815.976 |
-0,94%
|
130,10
|
126,65
|
128,58
|
127,38
|
| 27/02/2024 |
4.335.295 |
-1,47%
|
130,10
|
128,61
|
131,97
|
128,72
|
| 26/02/2024 |
4.425.567 |
0,86%
|
130,10
|
128,5601
|
131,20
|
130,64
|
| 23/02/2024 |
4.812.308 |
0,36%
|
129,69
|
127,74
|
131,00
|
129,54
|
| 22/02/2024 |
7.996.399 |
2,94%
|
129,69
|
129,00
|
131,48
|
129,03
|
| 21/02/2024 |
5.310.887 |
0,01%
|
124,36
|
122,91
|
125,375
|
125,34
|
| 20/02/2024 |
5.584.124 |
-1,07%
|
126,89
|
124,145
|
127,06
|
125,33
|
| 19/02/2024 |
2.525.566 |
0,00%
|
127,01
|
125,815
|
128,64
|
126,69
|
| 16/02/2024 |
2.525.566 |
-2,00%
|
127,01
|
125,815
|
128,64
|
126,69
|
| 15/02/2024 |
5.561.348 |
-0,19%
|
130,81
|
128,35
|
131,13
|
129,03
|
| 14/02/2024 |
5.961.475 |
1,52%
|
129,60
|
127,96
|
130,78
|
129,49
|
| 13/02/2024 |
6.507.125 |
-2,26%
|
127,685
|
126,475
|
129,92
|
127,51
|
| 12/02/2024 |
7.266.241 |
-2,04%
|
133,30
|
130,26
|
133,51
|
130,40
|
Por favor leia o