Taiwan SemiConductor ADR (TSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	8.482.877	-0,56%	134,50	130,59	135,17	132,9804
08-02-2024	18.536.125	7,15%	127,04	126,11	134,75	133,92
07-02-2024	8.929.563	4,59%	120,10	120,00	124,995	124,86
06-02-2024	5.179.527	0,50%	117,27	118,28	120,98	119,38
05-02-2024	6.649.453	2,58%	117,27	116,58	119,54	118,74
02-02-2024	4.527.829	1,90%	113,78	113,9201	115,955	115,54
01-02-2024	3.930.002	0,38%	113,78	112,615	114,02	113,39
31-01-2024	5.546.281	-2,58%	113,60	112,88	114,74	113,07
30-01-2024	5.758.566	-0,79%	116,36	115,5609	118,01	116,06
29-01-2024	5.061.912	-0,24%	117,07	115,755	117,8701	116,98
26-01-2024	4.901.142	0,60%	117,07	116,302	118,04	117,26
25-01-2024	7.521.211	0,20%	118,05	116,48	118,84	116,75
24-01-2024	10.656.853	2,09%	114,84	114,67	118,8455	116,52
23-01-2024	5.363.227	0,97%	114,84	113,17	114,6199	114,13
22-01-2024	8.204.181	-1,05%	114,84	112,52	115,10	113,00
19-01-2024	19.486.237	1,12%	113,22	111,03	115,145	114,3001
18-01-2024	30.576.071	9,76%	111,23	109,48	113,39	113,00
17-01-2024	7.217.473	1,27%	100,95	100,00	103,325	102,96
16-01-2024	4.831.121	0,51%	100,57	100,23	102,35	101,76
15-01-2024	2.906.484	0,02%	101,70	100,88	102,375	101,24
12-01-2024	2.906.484	0,02%	101,70	100,88	102,375	101,24
11-01-2024	3.048.062	0,42%	101,70	99,995	102,15	101,22
10-01-2024	3.120.331	-1,07%	102,695	99,99	102,7773	100,80
09-01-2024	4.026.705	-0,34%	100,67	100,21	101,965	101,89
08-01-2024	5.805.267	2,60%	100,67	100,50	102,79	102,20
05-01-2024	3.050.679	0,48%	99,00	98,8562	100,64	99,61
04-01-2024	3.408.453	-1,04%	99,50	99,12	100,44	99,13
03-01-2024	2.867.271	-1,34%	100,34	99,661	101,25	100,17
02-01-2024	3.756.627	-2,38%	105,02	100,59	102,60	101,53
29-12-2023	1.896.358	-0,67%	105,02	103,67	104,97	104,00
28-12-2023	2.234.031	0,05%	105,02	104,7001	105,52	104,70
27-12-2023	2.514.256	0,19%	105,02	104,075	105,37	104,65
26-12-2023	2.917.299	1,26%	103,49	103,57	104,9575	104,45
22-12-2023	2.041.781	0,59%	103,49	102,705	103,59	103,15
21-12-2023	3.463.753	2,51%	103,49	101,16	102,71	102,55
20-12-2023	4.743.867	-3,69%	103,49	99,94	103,085	100,04
19-12-2023	3.737.860	0,91%	103,49	103,09	103,975	103,87
18-12-2023	2.579.028	0,38%	103,49	102,08	103,31	102,93
15-12-2023	5.393.191	-0,88%	103,49	102,415	104,755	102,54
14-12-2023	4.096.694	1,78%	103,35	102,80	103,81	103,45
13-12-2023	3.481.622	0,51%	101,38	100,905	102,6794	102,12
12-12-2023	3.083.375	0,56%	99,13	100,15	101,645	101,51
11-12-2023	4.072.266	0,60%	99,13	99,405	101,24	100,95
08-12-2023	4.116.560	1,02%	99,13	98,945	100,365	100,30
07-12-2023	4.677.394	1,47%	98,01	97,895	99,64	99,29
06-12-2023	5.297.916	1,21%	97,89	97,445	98,5312	97,86
05-12-2023	2.966.037	-0,33%	97,11	95,88	97,015	96,69
04-12-2023	4.316.537	-1,56%	97,11	95,2501	97,195	97,01
01-12-2023	2.580.996	1,27%	97,69	97,02	98,78	98,55
30-11-2023	3.925.568	-1,59%	98,88	96,90	98,97	97,31
29-11-2023	2.837.987	0,92%	99,06	98,605	99,73	98,88
28-11-2023	2.563.650	0,79%	97,98	97,235	98,245	97,98
27-11-2023	3.132.747	-0,63%	97,29	96,42	97,55	97,21
24-11-2023	1.910.927	-0,78%	98,53	97,47	98,725	97,8789
23-11-2023	2.644.964	0,19%	99,84	97,95	99,65	98,60
22-11-2023	2.636.577	0,24%	99,84	97,95	99,65	98,65
21-11-2023	4.153.526	-1,55%	99,84	98,235	100,15	98,41
20-11-2023	2.776.334	0,38%	99,84	99,55	100,5887	99,96
17-11-2023	3.069.159	1,06%	98,93	98,3215	99,72	99,58
16-11-2023	3.347.220	-0,26%	98,31	97,92	99,0997	98,54
15-11-2023	4.848.218	0,08%	99,95	98,42	100,6999	98,99
14-11-2023	6.237.320	2,58%	98,135	98,00	99,69	98,91
13-11-2023	4.391.151	-1,02%	97,01	95,73	97,18	96,45
10-11-2023	9.056.055	6,35%	94,08	93,64	97,75	97,44
09-11-2023	3.364.821	-0,41%	92,66	91,615	93,37	91,62
08-11-2023	2.497.306	-0,44%	93,31	91,935	93,40	92,00
07-11-2023	2.815.101	-0,21%	92,16	91,75	93,04	92,41
06-11-2023	3.164.194	0,75%	92,00	91,29	92,605	92,48
03-11-2023	3.763.934	1,45%	91,42	90,85	92,45	91,79
02-11-2023	4.307.295	3,01%	86,51	89,47	91,05	90,44
01-11-2023	3.118.471	1,73%	86,11	86,34	87,87	87,80
31-10-2023	3.711.153	0,29%	86,11	84,96	86,43	86,31
30-10-2023	3.668.876	0,08%	87,385	86,00	88,30	86,06
27-10-2023	3.455.644	-1,28%	87,62	86,07	87,77	86,3274
26-10-2023	4.030.821	0,35%	86,99	86,54	88,12	87,95
25-10-2023	5.675.127	-4,09%	91,31	86,70	90,84	87,89
24-10-2023	2.704.047	0,58%	89,84	90,87	92,00	91,64
23-10-2023	3.207.803	0,00%	89,84	89,1641	92,25	91,31
20-10-2023	5.387.058	-1,72%	93,08	91,10	94,32	91,31
19-10-2023	10.724.099	3,57%	88,73	92,402	94,76	92,80
18-10-2023	4.165.937	-1,21%	88,73	88,58	90,01	89,90
17-10-2023	3.467.529	-0,24%	90,46	88,532	91,70	91,00
16-10-2023	3.561.101	0,84%	90,46	90,43	91,90	91,22
13-10-2023	3.133.436	-2,12%	92,66	90,20	92,94	90,46
12-10-2023	3.803.465	0,46%	91,25	91,84	93,44	92,42
11-10-2023	3.293.891	1,53%	91,25	90,63	92,01	92,00
10-10-2023	3.119.151	1,82%	89,25	89,16	90,655	90,61
09-10-2023	1.810.295	-0,34%	86,89	88,06	89,34	88,99
06-10-2023	4.079.696	2,60%	86,89	87,3806	90,02	89,29
05-10-2023	2.711.548	0,42%	86,89	86,5117	87,9374	87,03
04-10-2023	3.200.576	1,48%	86,93	85,38	86,76	86,67
03-10-2023	4.084.447	-2,56%	87,05	85,06	87,31	85,41
02-10-2023	2.708.911	0,86%	87,77	87,02	88,42	87,65
29-09-2023	2.773.093	0,83%	87,77	86,695	87,92	87,13
28-09-2023	2.904.755	1,14%	85,18	84,99	87,13	86,41
27-09-2023	3.163.380	1,36%	85,17	84,10	85,555	85,44
26-09-2023	4.206.908	-2,51%	84,88	84,015	85,22	84,08
25-09-2023	3.878.789	0,72%	86,20	85,02	86,23	86,26
22-09-2023	3.676.091	0,69%	86,20	85,45	86,7741	85,95
21-09-2023	4.510.027	-2,21%	85,99	85,35	86,13	85,36