Taiwan SemiConductor ADR (TSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	5.226.355	-0,32%	79,88	78,80	80,42	80,43
09-12-2022	5.645.506	-0,14%	80,87	80,7025	82,19	80,69
08-12-2022	4.846.759	2,01%	79,42	79,10	80,9604	80,83
07-12-2022	5.167.177	-0,15%	79,02	78,59	79,71	79,44
06-12-2022	24.630.222	-2,51%	81,35	79,16	81,40	79,57
05-12-2022	20.292.529	0,11%	81,98	80,955	82,1758	81,66
02-12-2022	17.965.993	-1,43%	80,63	81,155	82,16	81,50
01-12-2022	27.989.890	-0,51%	80,63	81,145	83,63	82,5564
30-11-2022	28.627.638	4,77%	80,63	80,47	83,42	83,11
29-11-2022	19.642.020	0,10%	79,91	78,965	80,205	79,30
28-11-2022	20.158.186	-2,57%	82,16	78,89	81,08	79,305
25-11-2022	9.575.223	-0,57%	82,16	81,40	82,37	81,50
24-11-2022	24.064.567	-0,67%	82,55	81,73	82,945	81,99
23-11-2022	24.064.567	-0,67%	82,55	81,73	82,945	81,99
22-11-2022	28.331.947	3,33%	81,35	81,23	83,19	82,59
21-11-2022	30.999.146	-2,76%	80,51	79,465	81,03	80,00
18-11-2022	33.052.189	0,97%	80,51	81,00	82,725	82,27
17-11-2022	46.185.104	2,12%	80,51	78,69	82,94	81,59
16-11-2022	40.327.798	-0,78%	80,51	78,90	80,50	79,83
15-11-2022	87.935.201	10,75%	64,50	80,01	82,88	80,6242
14-11-2022	3.839.819	-2,31%	64,50	72,2425	73,6787	72,78
11-11-2022	6.557.636	4,50%	64,50	72,39	74,60	73,83
10-11-2022	8.933.952	8,94%	64,50	67,32	70,87	70,83
09-11-2022	5.905.587	-0,24%	64,50	64,95	66,60	65,045
08-11-2022	5.979.205	3,55%	64,50	64,22	65,75	65,03
07-11-2022	3.566.101	0,41%	61,54	61,9711	62,9264	62,755
04-11-2022	5.035.078	3,86%	61,54	61,03	62,45	62,45
03-11-2022	4.721.094	-0,63%	63,155	59,435	60,89	60,28
02-11-2022	6.722.689	-2,07%	63,155	60,675	62,89	60,52
01-11-2022	5.342.532	-0,37%	63,155	61,585	63,43	61,58
31-10-2022	4.001.358	-0,74%	61,62	61,07	62,265	61,55
28-10-2022	5.009.553	1,64%	60,74	60,07	62,005	62,00
27-10-2022	5.307.934	-0,81%	59,72	60,92	62,45	60,95
26-10-2022	5.192.811	1,28%	59,72	60,4301	61,97	60,92
25-10-2022	8.166.215	-0,25%	59,72	59,51	61,36	61,14
24-10-2022	10.310.022	-4,18%	60,58	59,68	61,62	61,37
21-10-2022	4.553.414	0,26%	62,07	62,02	63,75	63,745
20-10-2022	3.925.725	0,59%	67,26	63,39	65,275	63,62
19-10-2022	5.421.435	-0,76%	67,26	62,18	64,11	63,73
18-10-2022	7.426.216	-2,70%	67,26	62,78	66,11	63,73
17-10-2022	4.350.138	1,68%	67,26	64,035	65,34	64,96
14-10-2022	7.879.061	-4,28%	67,26	63,78	67,45	63,92
13-10-2022	18.441.672	3,92%	64,88	62,335	70,192	66,62
12-10-2022	6.449.097	1,20%	64,88	63,365	64,225	64,19
11-10-2022	13.011.665	-5,70%	64,88	62,62	64,94	63,51
10-10-2022	7.063.998	-3,35%	69,99	67,015	69,99	67,44
07-10-2022	5.595.682	-6,13%	71,86	69,78	72,03	69,79
06-10-2022	3.214.718	-0,46%	73,93	73,85	74,92	74,405
05-10-2022	4.979.471	2,14%	72,86	72,5901	74,88	74,48
04-10-2022	5.954.851	5,14%	70,7515	70,72	72,9294	72,81
03-10-2022	3.776.858	0,80%	68,19	67,66	69,5675	69,25
30-09-2022	4.300.623	-0,82%	67,86	67,755	69,645	68,63
29-09-2022	6.171.683	-3,86%	70,59	68,48	70,68	69,33
28-09-2022	5.284.249	-1,30%	74,35	70,70	72,29	72,13
27-09-2022	5.365.978	-0,31%	74,35	72,355	74,03	72,97
26-09-2022	4.789.095	-1,16%	74,35	72,92	74,19	73,01
23-09-2022	5.021.939	-2,43%	74,35	73,09	74,38	73,81
22-09-2022	4.201.546	-2,01%	76,54	75,36	76,75	75,63
21-09-2022	3.972.931	-1,22%	77,535	77,16	79,31	77,21
20-09-2022	3.521.460	0,24%	77,58	77,51	78,435	78,41
19-09-2022	4.332.790	0,44%	76,59	76,545	78,22	78,23
16-09-2022	3.394.003	-0,10%	77,21	76,93	77,995	77,89
15-09-2022	4.165.142	-2,07%	79,74	77,67	79,25	77,99
14-09-2022	3.403.098	1,00%	79,74	78,98	80,155	79,61
13-09-2022	4.429.043	-4,06%	80,41	78,515	81,13	78,81
12-09-2022	3.232.186	0,82%	79,00	81,765	82,495	82,20
09-09-2022	3.065.879	1,63%	79,00	80,74	81,66	81,52
08-09-2022	3.534.979	0,54%	79,00	78,77	80,725	80,38
07-09-2022	3.968.434	-0,09%	78,47	78,23	80,17	79,95
06-09-2022	4.683.676	-0,98%	81,62	79,52	80,98	80,16
05-09-2022	3.637.868	-0,98%	81,62	80,61	82,98	80,84
02-09-2022	3.637.868	-0,98%	81,62	80,61	82,98	80,84
01-09-2022	4.801.562	-2,05%	81,45	80,125	81,83	81,64
31-08-2022	3.539.263	0,68%	84,10	83,065	84,87	83,35
30-08-2022	3.240.421	-0,07%	83,65	81,73	83,97	82,79
29-08-2022	3.961.725	-2,24%	83,91	82,78	84,32	82,85
26-08-2022	3.259.075	-3,23%	87,48	84,65	87,79	84,74
25-08-2022	2.574.088	2,35%	85,80	86,01	87,58	87,57
24-08-2022	2.736.611	-0,55%	85,80	85,21	86,13	85,505
23-08-2022	3.723.482	0,94%	85,13	85,00	86,595	86,03
22-08-2022	3.172.218	-2,25%	85,39	84,945	86,03	85,24
19-08-2022	4.299.736	-2,23%	88,50	87,02	88,59	87,29
18-08-2022	4.125.100	0,09%	88,91	88,415	89,665	89,27
17-08-2022	3.862.906	-0,58%	91,31	88,485	89,765	89,43
16-08-2022	4.918.412	-1,73%	91,31	88,57	91,29	89,995
15-08-2022	9.700.624	0,69%	89,73	90,00	91,94	91,50
12-08-2022	4.925.709	1,41%	89,73	89,64	91,35	90,80
11-08-2022	5.216.163	1,39%	86,85	89,31	91,00	89,87
10-08-2022	4.731.294	4,06%	86,85	86,31	88,65	88,67
09-08-2022	6.006.709	-3,09%	86,93	84,44	87,14	85,21
08-08-2022	5.703.728	-2,04%	88,08	86,92	89,10	87,94
05-08-2022	6.030.134	1,56%	88,08	88,03	90,975	89,77
04-08-2022	6.220.513	2,26%	86,06	86,64	88,40	88,35
03-08-2022	9.655.421	0,51%	86,06	84,555	86,77	86,51
02-08-2022	7.479.439	-0,21%	84,50	84,19	87,51	86,05
01-08-2022	9.781.928	-2,45%	85,27	84,30	86,89	86,31
29-07-2022	4.937.471	-0,15%	87,91	87,79	89,21	88,48
28-07-2022	5.609.709	1,19%	85,41	86,45	88,62	88,65
27-07-2022	3.973.845	3,73%	85,41	85,36	87,895	87,63
26-07-2022	2.532.005	-2,06%	84,80	83,845	85,20	84,52