Taiwan SemiConductor ADR (TSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	3.001.466	-1,00%	88,58	87,30	89,31	87,29
19/09/2023	3.028.353	-0,62%	88,47	87,7909	88,84	88,28
18/09/2023	2.885.556	-0,47%	90,62	88,43	89,665	88,83
15/09/2023	8.499.321	-2,43%	90,62	88,865	91,13	89,25
14/09/2023	2.860.207	0,70%	90,55	91,265	92,73	91,37
13/09/2023	2.537.331	0,82%	90,55	90,48	91,885	91,22
12/09/2023	3.877.716	0,98%	90,78	90,42	91,565	90,48
11/09/2023	3.356.202	0,36%	90,78	89,16	90,38	89,96
08/09/2023	2.639.251	-0,50%	90,78	89,3165	91,07	89,60
07/09/2023	7.907.277	-2,42%	90,13	88,43	90,28	90,03
06/09/2023	3.925.424	-2,42%	93,66	91,595	93,95	92,31
05/09/2023	2.802.586	1,51%	93,66	92,87	95,045	94,60
04/09/2023	3.442.158	-0,41%	94,21	93,09	94,58	93,19
01/09/2023	3.442.158	-0,41%	94,21	93,09	94,58	93,19
31/08/2023	3.510.694	-1,28%	95,12	93,28	94,39	93,57
30/08/2023	2.531.720	-0,32%	95,12	94,63	95,90	94,78
29/08/2023	3.231.149	1,15%	94,09	93,51	95,62	95,08
28/08/2023	1.952.974	0,97%	90,50	93,2484	94,15	94,00
25/08/2023	3.830.893	0,56%	90,50	91,405	93,41	93,05
24/08/2023	5.137.643	-1,54%	90,50	92,47	96,70	92,77
23/08/2023	4.702.870	2,21%	90,50	93,25	95,095	94,28
22/08/2023	2.769.308	-0,35%	90,50	91,805	93,49	92,24
21/08/2023	3.631.351	1,59%	90,50	90,76	92,905	92,55
18/08/2023	4.097.198	-0,59%	92,97	89,57	91,325	91,10
17/08/2023	3.301.727	-0,14%	92,97	91,355	92,92	91,65
16/08/2023	3.388.864	0,11%	93,54	91,32	92,7084	91,78
15/08/2023	2.598.860	-1,49%	93,54	91,49	92,71	91,68
14/08/2023	3.017.852	1,17%	93,54	91,3001	93,285	93,07
11/08/2023	4.243.226	-2,84%	93,54	91,97	93,50	92,11
10/08/2023	2.454.447	0,94%	95,37	94,2843	95,97	94,86
09/08/2023	2.790.392	-0,54%	95,87	93,71	95,85	93,98
08/08/2023	3.133.693	-1,93%	96,76	93,67	94,88	94,49
07/08/2023	2.713.511	0,20%	96,76	95,225	96,88	96,35
04/08/2023	2.866.097	1,24%	95,22	95,13	97,5782	96,16
03/08/2023	3.311.392	-0,16%	99,13	94,575	95,805	95,55
02/08/2023	3.702.989	-2,74%	99,13	95,23	97,50	95,70
01/08/2023	2.831.742	-0,62%	99,13	98,085	99,19	98,54
31/07/2023	3.964.853	-1,66%	99,19	98,42	99,775	99,19
28/07/2023	2.875.096	1,52%	100,07	99,785	100,99	100,86
27/07/2023	3.421.116	-0,06%	101,67	98,905	101,76	99,35
26/07/2023	3.762.273	-0,69%	99,55	98,575	100,13	99,63
25/07/2023	4.205.113	2,11%	99,55	99,11	100,89	100,32
24/07/2023	3.804.356	0,93%	97,64	96,78	98,265	98,15
21/07/2023	6.450.646	-0,62%	97,64	96,332	97,99	97,25
20/07/2023	9.885.761	-5,06%	98,54	97,10	100,41	97,8481
19/07/2023	4.641.789	-0,05%	104,76	102,5768	104,79	103,10
18/07/2023	4.707.622	-1,57%	104,76	102,02	103,73	103,15
17/07/2023	4.750.047	-0,33%	104,76	102,59	104,98	104,79
14/07/2023	4.030.475	-0,41%	106,01	104,87	107,29	105,14
13/07/2023	3.488.585	1,34%	105,105	103,58	105,645	105,29
12/07/2023	3.705.732	2,66%	102,86	102,78	104,425	103,95
11/07/2023	2.953.661	1,35%	102,30	100,14	102,22	101,12
10/07/2023	3.170.564	-0,51%	100,33	99,40	100,75	99,72
07/07/2023	3.242.205	0,90%	101,45	99,00	101,935	100,30
06/07/2023	3.069.044	-1,57%	101,45	98,60	99,56	99,41
05/07/2023	3.504.154	-1,99%	101,45	100,97	103,09	101,10
04/07/2023	2.486.659	2,36%	101,505	102,07	103,6808	103,30
03/07/2023	2.485.110	2,26%	101,505	102,07	103,6808	103,20
30/06/2023	5.723.779	0,28%	101,505	100,405	101,89	100,92
29/06/2023	2.456.509	-0,28%	101,10	100,02	101,52	100,64
28/06/2023	3.257.069	-1,20%	101,10	100,2196	101,88	100,86
27/06/2023	3.600.136	1,94%	101,10	100,02	102,79	102,05
26/06/2023	3.280.655	-1,77%	104,01	100,10	103,03	100,11
23/06/2023	3.528.363	-1,06%	104,01	101,005	102,13	102,04
22/06/2023	3.028.539	1,47%	104,01	101,33	103,425	103,13
21/06/2023	3.870.815	-2,21%	104,01	101,62	103,73	101,68
20/06/2023	4.029.660	-0,75%	104,01	103,07	104,88	103,79
19/06/2023	4.199.789	-0,58%	106,04	104,35	105,74	104,57
16/06/2023	4.199.789	-0,58%	106,04	104,35	105,74	104,57
15/06/2023	4.471.940	-1,37%	106,04	105,08	106,66	105,50
14/06/2023	5.471.681	0,57%	106,04	105,23	107,70	107,41
13/06/2023	6.498.977	-0,17%	110,00	106,74	110,69	106,88
12/06/2023	8.878.359	4,13%	104,36	104,34	107,3899	107,05
09/06/2023	6.388.920	2,91%	98,64	102,255	104,68	102,85
08/06/2023	3.550.269	-0,35%	98,64	98,625	100,70	99,94
07/06/2023	5.839.606	0,46%	97,77	99,54	103,02	100,28
06/06/2023	5.707.178	1,81%	97,77	97,42	100,60	99,82
05/06/2023	4.713.968	-0,90%	97,93	94,2475	98,81	98,05
02/06/2023	6.481.738	0,10%	101,24	98,6201	101,29	98,94
01/06/2023	6.533.256	0,25%	98,68	98,62	100,59	98,84
31/05/2023	11.075.757	-0,95%	103,84	101,525	105,23	98,59
30/05/2023	11.075.757	-0,95%	103,84	101,525	105,23	102,23
29/05/2023	11.388.582	2,24%	101,04	100,75	104,44	103,21
26/05/2023	11.388.582	2,24%	101,04	100,75	104,44	103,21
25/05/2023	26.379.970	11,98%	97,28	96,98	102,36	100,93
24/05/2023	2.965.584	-0,34%	91,24	89,1875	90,15	90,13
23/05/2023	2.986.429	-1,44%	91,24	90,33	91,335	90,40
22/05/2023	3.564.186	-0,93%	91,24	91,20	92,43	91,72
19/05/2023	3.692.038	-0,19%	91,24	91,56	92,785	92,47
18/05/2023	6.025.978	2,18%	91,24	91,07	93,40	92,86
17/05/2023	8.628.163	5,86%	85,69	88,11	91,80	90,91
16/05/2023	4.596.868	0,32%	85,69	85,62	86,75	85,93
15/05/2023	3.170.164	2,67%	83,15	83,225	85,67	85,66
12/05/2023	1.816.475	0,00%	83,43	82,945	83,9203	83,43
11/05/2023	3.327.920	-1,73%	84,42	82,525	84,07	83,43
10/05/2023	2.712.997	-0,19%	84,42	84,18	85,145	84,90
09/05/2023	2.855.789	-0,62%	85,45	84,30	85,47	85,01
08/05/2023	2.204.323	0,67%	84,53	84,4301	85,54	85,54
05/05/2023	2.187.018	1,77%	84,20	83,745	85,57	84,97
04/05/2023	2.718.487	0,96%	82,98	82,6362	83,76	83,49