Targa Resources Corporation (TRGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	521.107	-0,49%	97,80	96,86	97,80	97,08
26/02/2024	861.676	0,55%	97,195	95,88	97,835	97,56
23/02/2024	935.139	-1,35%	97,195	96,83	98,15	97,03
22/02/2024	1.335.869	0,91%	97,195	96,835	99,04	98,36
21/02/2024	1.518.656	1,15%	97,06	96,695	97,939	97,47
20/02/2024	1.485.100	-0,60%	96,62	95,275	96,93	96,36
19/02/2024	1.511.763	3,94%	88,78	93,71	96,95	96,94
16/02/2024	1.511.763	3,94%	88,78	93,71	96,95	96,94
15/02/2024	2.589.060	5,58%	88,78	88,6135	93,49	93,27
14/02/2024	1.129.658	-0,11%	88,54	87,92	89,60	88,34
13/02/2024	863.296	-0,08%	87,58	87,44	88,975	88,44
12/02/2024	742.496	1,63%	87,58	87,37	88,51	88,51
09/02/2024	684.263	-0,92%	88,27	87,07	88,63	87,09
08/02/2024	554.721	0,98%	86,69	86,56	88,00	87,90
07/02/2024	548.459	0,96%	86,58	85,73	87,00	87,05
06/02/2024	1.253.621	0,76%	85,63	85,50	86,32	86,22
05/02/2024	882.218	-0,48%	85,70	84,45	85,95	85,57
02/02/2024	769.970	-0,07%	85,74	84,33	86,48	85,98
01/02/2024	1.053.966	1,27%	85,40	84,8008	86,5609	86,04
31/01/2024	415.869	-2,39%	85,71	84,875	87,17	84,96
30/01/2024	406.436	1,23%	86,41	85,26	87,17	87,04
29/01/2024	518.737	-0,38%	84,68	85,17	86,82	86,48
26/01/2024	545.439	0,95%	84,68	85,71	86,82	86,81
25/01/2024	822.206	2,39%	84,68	84,03	86,01	85,99
24/01/2024	539.462	0,90%	83,87	83,4033	84,6797	83,98
23/01/2024	569.087	-0,69%	83,95	82,85	84,35	83,23
22/01/2024	645.320	1,60%	82,50	82,14	83,935	83,81
19/01/2024	547.212	-0,12%	82,50	81,67	82,69	82,49
18/01/2024	1.408.397	1,35%	81,13	81,03	83,01	82,59
17/01/2024	654.491	-1,26%	83,44	81,435	82,87	81,49
16/01/2024	640.811	-1,54%	83,44	82,20	83,37	82,53
15/01/2024	363.927	0,71%	84,86	83,12	84,85	83,82
12/01/2024	363.927	0,71%	84,86	83,12	84,85	83,82
11/01/2024	756.219	-0,69%	83,99	82,37	84,14	83,23
10/01/2024	823.302	0,25%	83,78	82,81	83,905	83,81
09/01/2024	991.229	-0,89%	84,16	82,81	84,02	83,60
08/01/2024	1.285.629	-1,68%	84,16	81,98	84,455	84,35
05/01/2024	733.537	-0,53%	86,88	85,249	86,79	85,79
04/01/2024	529.737	-1,71%	88,26	86,17	89,11	86,25
03/01/2024	592.914	1,54%	86,08	85,9873	87,95	87,75
02/01/2024	724.517	-0,52%	87,29	86,10	87,925	86,42
29/12/2023	467.713	0,60%	87,07	86,12	86,90	86,87
28/12/2023	360.672	-0,82%	87,07	86,28	87,20	86,35
27/12/2023	263.123	-0,56%	87,08	86,63	88,03	87,06
26/12/2023	228.452	0,97%	87,35	86,885	87,865	87,55
22/12/2023	354.166	-0,46%	87,68	86,48	87,82	86,71
21/12/2023	485.182	1,55%	86,45	85,65	87,10	87,11
20/12/2023	476.709	-0,57%	86,10	85,65	87,18	85,78
19/12/2023	483.891	0,34%	85,95	85,8969	86,80	86,27
18/12/2023	486.053	0,67%	87,05	85,745	87,52	85,98
15/12/2023	854.153	-1,01%	85,45	84,165	85,765	85,41
14/12/2023	654.137	1,69%	84,29	85,57	87,07	86,28
13/12/2023	694.944	0,49%	84,29	83,31	85,18	84,85
12/12/2023	738.237	-1,42%	84,80	83,26	84,86	84,44
11/12/2023	526.288	-1,04%	86,74	85,44	86,96	85,66
08/12/2023	540.839	2,17%	86,25	85,09	86,73	86,56
07/12/2023	905.775	-1,06%	86,25	83,95	85,98	84,72
06/12/2023	995.492	-2,42%	87,21	85,53	88,02	85,63
05/12/2023	653.770	-1,75%	90,22	87,40	89,1074	87,75
04/12/2023	974.327	-0,94%	90,22	89,095	90,66	89,31
01/12/2023	423.731	-0,32%	90,22	90,00	91,435	90,16
30/11/2023	1.164.079	2,77%	88,68	88,40	90,71	90,45
29/11/2023	569.773	0,58%	88,15	87,56	88,53	88,01
28/11/2023	466.188	-0,53%	87,48	87,50	88,815	87,50
27/11/2023	606.116	0,15%	87,48	87,32	88,36	87,97
24/11/2023	325.155	0,71%	85,87	86,80	88,435	87,84
23/11/2023	695.145	-0,69%	85,87	85,275	87,28	86,96
22/11/2023	673.326	-0,39%	85,87	85,275	87,28	87,22
21/11/2023	569.880	0,78%	86,74	85,82	87,658	87,56
20/11/2023	585.031	1,00%	86,43	86,14	87,26	86,88
17/11/2023	699.361	2,59%	84,52	84,79	86,55	86,02
16/11/2023	882.858	-2,81%	85,705	83,31	86,18	83,85
15/11/2023	1.542.525	-0,19%	85,85	86,25	87,85	86,27
14/11/2023	508.600	1,79%	84,69	85,575	86,77	86,43
13/11/2023	583.162	0,41%	84,69	84,465	85,44	84,91
10/11/2023	541.264	1,04%	83,60	83,715	84,945	84,56
09/11/2023	994.592	0,37%	83,60	83,20	84,49	83,69
08/11/2023	1.037.297	-2,50%	84,86	83,33	85,18	83,38
07/11/2023	1.174.325	-2,31%	88,695	84,74	86,92	85,52
06/11/2023	1.114.775	-0,66%	88,695	87,17	89,29	87,54
03/11/2023	2.023.654	-2,36%	89,985	87,60	90,625	88,12
02/11/2023	2.142.024	7,25%	84,57	83,43	90,50	90,25
01/11/2023	812.030	0,65%	84,73	83,43	84,86	84,15
31/10/2023	737.838	0,01%	84,26	82,94	84,22	83,61
30/10/2023	837.860	-0,35%	84,26	82,54	85,29	83,60
27/10/2023	263.667	-1,58%	85,69	84,11	85,79	84,36
26/10/2023	594.911	0,42%	85,405	83,96	86,34	85,71
25/10/2023	505.392	-0,16%	87,00	84,99	85,94	85,35
24/10/2023	1.439.195	-1,05%	86,00	84,99	86,94	85,49
23/10/2023	650.271	-0,34%	86,00	85,41	86,79	86,40
20/10/2023	574.162	-1,16%	87,20	86,43	87,55	86,69
19/10/2023	397.690	0,23%	87,20	86,69	88,73	87,71
18/10/2023	470.912	-0,39%	88,08	87,415	88,34	87,51
17/10/2023	585.928	-0,09%	87,685	87,42	88,77	87,85
16/10/2023	523.812	0,81%	85,79	86,60	88,19	87,93
13/10/2023	554.779	1,99%	85,79	86,19	87,76	87,22
12/10/2023	763.215	0,02%	85,79	84,74	85,58	85,52
11/10/2023	835.402	2,76%	83,01	82,87	85,59	85,50
10/10/2023	609.481	0,07%	82,79	82,58	83,69	83,20
09/10/2023	863.226	2,28%	82,96	82,14	83,555	83,14