Taiwan SemiConductor ADR (TSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	2.552.043	-0,31%	82,63	82,4414	83,76	82,70
02/05/2023	2.292.250	-1,22%	83,48	82,555	84,05	82,96
01/05/2023	2.001.184	-0,30%	84,19	83,90	84,6794	84,05
28/04/2023	2.737.028	0,53%	84,31	83,725	84,51	84,11
27/04/2023	3.867.648	1,73%	82,76	82,17	83,86	83,67
26/04/2023	4.131.110	-0,09%	82,295	81,21	82,38	82,22
25/04/2023	4.914.310	-2,78%	83,39	82,26	83,40	82,29
24/04/2023	3.983.882	-0,94%	85,38	83,995	85,96	84,57
21/04/2023	5.550.477	-4,28%	87,64	85,285	87,91	85,47
20/04/2023	7.527.528	2,39%	88,41	88,10	91,87	89,31
19/04/2023	4.641.827	-1,29%	86,23	86,041	87,38	87,00
18/04/2023	3.557.334	0,02%	88,19	87,495	88,39	88,01
17/04/2023	2.930.720	0,91%	87,76	87,16	88,05	87,99
14/04/2023	2.602.595	0,17%	87,87	86,54	88,35	87,20
13/04/2023	3.033.374	0,18%	86,73	85,97	87,625	87,03
12/04/2023	3.758.819	-2,50%	88,88	86,86	89,50	87,01
11/04/2023	3.681.876	0,25%	88,67	88,465	89,84	89,24
10/04/2023	4.456.990	-1,68%	88,40	86,475	89,03	88,72
06/04/2023	2.344.677	0,06%	89,79	89,42	90,91	90,25
05/04/2023	3.336.020	-2,09%	91,68	89,045	92,18	90,24
04/04/2023	2.173.172	-0,72%	92,91	91,72	93,27	92,17
03/04/2023	2.277.809	-0,19%	92,94	91,71	93,5999	92,84
31/03/2023	3.512.230	0,60%	91,28	91,16	93,26	93,02
30/03/2023	4.139.143	-0,31%	93,47	92,03	93,5195	92,47
29/03/2023	3.234.178	2,00%	91,70	91,45	93,215	92,63
28/03/2023	2.869.178	0,17%	90,64	89,925	90,87	90,81
27/03/2023	3.405.046	-2,36%	91,975	90,55	92,18	90,60
24/03/2023	2.461.700	-1,90%	93,955	92,10	94,12	92,79
23/03/2023	3.950.536	2,13%	94,55	93,44	95,8175	94,59
22/03/2023	4.576.925	0,13%	93,51	92,54	95,03	92,62
21/03/2023	4.926.708	2,70%	90,98	90,80	93,00	92,4685
20/03/2023	3.215.827	-0,29%	89,01	88,6605	90,37	89,2096
17/03/2023	3.569.312	0,19%	89,10	89,00	90,03	89,47
16/03/2023	4.813.028	3,54%	85,96	85,875	89,47	89,30
15/03/2023	3.834.335	-3,13%	87,00	85,44	87,23	86,50
14/03/2023	3.838.090	1,77%	88,06	87,72	89,625	89,29
13/03/2023	3.178.880	0,56%	86,45	86,32	89,00	87,74
10/03/2023	4.031.342	-1,83%	88,38	87,20	89,17	87,25
09/03/2023	3.492.143	-1,75%	89,50	88,5732	90,685	89,24
08/03/2023	3.100.149	1,76%	88,38	88,21	90,84	90,41
07/03/2023	2.831.215	-0,82%	89,93	88,30	90,24	88,85
06/03/2023	3.514.133	-0,23%	90,15	89,505	91,33	89,58
03/03/2023	3.159.995	0,85%	88,65	87,88	89,845	89,79
02/03/2023	2.979.148	1,04%	87,66	87,12	89,335	89,34
01/03/2023	2.663.387	1,55%	89,11	88,265	90,04	88,42
28/02/2023	2.403.083	-0,29%	87,00	86,90	88,145	87,05
27/02/2023	3.801.163	-0,52%	88,83	87,235	88,84	87,6485
24/02/2023	2.964.442	-2,19%	87,81	87,24	88,145	88,11
23/02/2023	5.896.231	3,74%	90,30	89,4601	91,99	90,08
22/02/2023	3.479.390	-0,92%	87,56	86,66	88,09	86,83
21/02/2023	4.574.729	-2,73%	88,33	87,48	89,42	87,64
20/02/2023	4.117.062	-0,85%	89,905	88,94	90,30	90,05
17/02/2023	4.117.062	-0,85%	89,905	88,94	90,30	90,05
16/02/2023	5.664.104	-2,11%	91,00	89,89	91,79	90,80
15/02/2023	12.174.735	-5,31%	92,37	90,77	93,65	92,76
14/02/2023	4.869.770	1,93%	95,66	95,22	98,99	97,96
13/02/2023	2.917.337	0,78%	95,49	94,91	96,39	96,11
10/02/2023	4.806.333	-1,37%	95,98	94,25	96,49	95,37
09/02/2023	6.632.845	2,56%	96,01	95,62	98,565	96,69
08/02/2023	4.386.021	-0,22%	95,135	94,23	95,94	94,34
07/02/2023	5.650.919	2,96%	91,695	91,70	94,69	94,55
06/02/2023	4.508.982	-2,83%	91,86	90,735	92,045	91,98
03/02/2023	4.634.250	-2,21%	95,02	94,31	96,95	94,51
02/02/2023	5.441.492	2,02%	96,60	95,84	97,50	96,65
01/02/2023	5.761.335	2,19%	92,92	92,57	95,76	94,76
31/01/2023	4.749.837	-0,41%	91,04	90,00	92,76	92,75
30/01/2023	5.151.273	-0,18%	92,81	92,58	94,25	93,13
27/01/2023	5.582.268	-0,14%	92,73	92,24	94,1202	93,32
26/01/2023	5.541.950	1,13%	93,81	92,64	94,28	93,45
25/01/2023	5.386.775	-2,27%	92,66	91,13	92,995	92,41
24/01/2023	4.510.001	-1,63%	95,79	93,81	106,43	94,10
23/01/2023	8.519.817	5,09%	91,76	91,73	95,73	95,66
20/01/2023	5.968.464	2,94%	90,02	89,20	91,03	91,00
19/01/2023	4.834.089	-1,03%	88,99	88,26	90,01	88,55
18/01/2023	7.125.725	0,36%	90,48	89,36	91,22	89,31
17/01/2023	8.724.721	2,55%	86,28	86,16	89,725	89,01
16/01/2023	8.775.476	-0,56%	85,56	84,905	87,10	86,5115
13/01/2023	8.775.476	-0,56%	85,56	84,905	87,10	86,5115
12/01/2023	14.597.416	6,26%	84,91	84,43	88,83	86,90
11/01/2023	5.409.473	0,63%	81,56	80,63	81,89	81,78
10/01/2023	4.016.417	1,20%	80,51	80,46	81,58	81,27
09/01/2023	7.493.440	2,87%	80,56	80,06	81,215	80,31
06/01/2023	4.568.210	3,02%	76,63	76,15	78,739	78,02
05/01/2023	3.333.872	-0,77%	76,00	75,35	76,44	75,73
04/01/2023	5.133.550	3,09%	75,13	74,475	76,60	76,32
03/01/2023	3.288.567	-0,54%	75,93	73,77	75,9651	74,09
02/01/2023	3.057.796	-1,68%	74,28	73,65	74,56	74,72
30/12/2022	3.057.796	-1,68%	74,28	73,65	74,56	74,72
29/12/2022	4.034.741	4,01%	74,30	74,18	76,0399	75,99
28/12/2022	4.654.852	-1,53%	74,17	72,84	74,545	73,18
27/12/2022	3.029.213	-0,76%	74,345	74,16	74,74	74,32
23/12/2022	1.702.010	-0,78%	74,82	74,17	75,3534	74,69
22/12/2022	5.408.230	-2,41%	76,34	74,02	76,43	75,28
21/12/2022	3.950.957	2,01%	75,87	75,77	77,42	77,14
20/12/2022	3.479.640	-0,59%	75,19	74,90	76,20	75,6515
19/12/2022	3.792.314	-0,14%	76,83	75,76	77,11	76,19
16/12/2022	3.925.734	-1,69%	77,76	76,24	78,06	76,30
15/12/2022	7.104.252	-2,46%	79,21	77,395	79,21	77,61
14/12/2022	5.152.610	-0,57%	80,82	79,5201	81,51	80,05
13/12/2022	7.215.064	0,10%	81,90	79,63	82,00	80,51