Targa Resources Corporation (TRGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	881.412	1,42%	80,33	79,79	82,09	81,29
05/10/2023	1.099.009	1,16%	81,01	78,505	80,295	80,15
04/10/2023	1.461.169	-3,46%	81,01	78,505	81,00	79,23
03/10/2023	1.331.295	-1,63%	82,93	80,98	83,34	82,07
02/10/2023	668.315	-2,67%	85,515	82,9062	85,71	83,43
29/09/2023	658.495	-1,97%	87,13	85,42	87,27	85,72
28/09/2023	757.561	0,98%	86,76	86,405	88,00	87,44
27/09/2023	763.659	2,66%	85,30	85,11	87,12	86,59
26/09/2023	829.076	-1,14%	84,59	84,11	85,30	84,35
25/09/2023	700.716	1,04%	84,365	84,225	86,005	85,32
22/09/2023	563.322	1,65%	85,36	83,75	85,16	84,44
21/09/2023	568.764	-2,76%	85,36	83,07	85,59	83,07
20/09/2023	590.080	0,33%	85,40	85,30	86,36	85,43
19/09/2023	517.406	-0,60%	85,20	84,62	86,67	85,15
18/09/2023	454.716	1,18%	85,20	84,295	85,84	85,66
15/09/2023	713.015	-1,26%	85,275	84,31	86,02	84,66
14/09/2023	661.884	1,14%	85,85	85,35	86,17	85,74
13/09/2023	541.505	-0,49%	85,38	83,86	85,38	84,77
12/09/2023	556.099	1,62%	84,27	84,06	85,295	85,19
11/09/2023	793.280	-1,76%	85,99	83,22	86,22	83,83
08/09/2023	536.046	-0,21%	85,99	85,20	86,05	85,33
07/09/2023	641.263	0,57%	87,54	84,41	85,74	85,51
06/09/2023	953.123	-2,10%	87,54	84,45	86,54	85,03
05/09/2023	703.591	-0,78%	87,54	86,795	87,83	86,85
04/09/2023	617.380	1,48%	87,50	87,1275	87,86	87,53
01/09/2023	617.380	1,48%	87,50	87,1275	87,86	87,53
31/08/2023	620.508	0,06%	86,25	86,015	87,26	86,25
30/08/2023	378.209	0,58%	86,13	85,95	86,73	86,20
29/08/2023	461.190	0,48%	85,32	84,965	85,765	85,70
28/08/2023	570.616	0,96%	84,59	84,50	85,60	85,29
25/08/2023	667.183	0,46%	83,12	83,77	85,06	84,48
24/08/2023	913.434	0,55%	83,12	82,79	84,79	84,09
23/08/2023	647.804	-0,08%	85,21	82,135	83,76	83,63
22/08/2023	646.897	-0,98%	85,21	83,565	84,84	83,70
21/08/2023	1.321.566	-0,26%	85,21	83,50	85,39	84,53
18/08/2023	1.084.135	1,15%	83,74	83,58	84,76	84,75
17/08/2023	888.627	0,71%	83,77	83,58	85,0836	83,79
16/08/2023	1.003.298	-1,04%	83,97	83,10	84,72	83,20
15/08/2023	616.859	-0,62%	84,52	83,795	84,59	84,07
14/08/2023	544.919	-0,41%	84,52	83,65	84,96	84,59
11/08/2023	448.894	0,87%	84,21	83,925	85,28	84,94
10/08/2023	802.930	-0,08%	83,53	83,97	85,53	84,21
09/08/2023	678.330	1,75%	83,53	82,93	84,45	84,28
08/08/2023	583.563	0,90%	81,00	80,12	82,94	82,83
07/08/2023	605.029	-0,46%	80,25	81,6552	82,95	82,09
04/08/2023	1.262.337	0,81%	80,25	82,25	85,30	82,47
03/08/2023	1.712.270	0,79%	80,25	80,335	83,30	81,81
02/08/2023	1.013.320	-0,54%	80,72	80,38	81,55	81,17
01/08/2023	626.003	-0,46%	81,79	80,40	81,75	81,61
31/07/2023	416.827	1,69%	81,30	80,66	81,99	81,99
28/07/2023	495.898	0,71%	81,74	79,775	80,68	80,63
27/07/2023	391.968	-1,01%	81,74	80,45	81,82	80,56
26/07/2023	353.578	-0,36%	81,16	80,83	81,94	81,38
25/07/2023	507.505	0,36%	81,16	80,925	81,925	81,67
24/07/2023	377.989	0,89%	81,16	80,99	81,885	81,38
21/07/2023	440.793	1,34%	79,94	79,56	80,905	80,66
20/07/2023	1.008.628	1,08%	79,70	79,12	79,82	79,59
19/07/2023	444.218	0,34%	78,33	78,205	78,959	78,74
18/07/2023	486.337	0,99%	79,23	77,27	78,725	78,47
17/07/2023	514.067	-0,42%	79,23	77,06	78,42	77,70
14/07/2023	503.084	-1,95%	79,23	77,785	79,09	78,03
13/07/2023	607.530	0,71%	79,21	78,93	79,98	79,58
12/07/2023	568.243	0,66%	77,45	78,48	79,71	79,02
11/07/2023	1.078.429	1,92%	77,45	76,94	78,865	78,50
10/07/2023	693.673	-0,36%	76,055	76,79	77,76	77,02
07/07/2023	865.972	1,70%	76,055	75,68	78,07	77,30
06/07/2023	647.316	-0,58%	77,05	74,95	76,41	76,01
05/07/2023	638.096	-0,73%	77,05	76,15	77,295	76,45
04/07/2023	376.847	1,20%	75,90	76,14	77,28	77,01
03/07/2023	376.847	1,20%	75,90	76,14	77,28	77,01
30/06/2023	587.551	1,18%	75,90	75,31	76,575	76,10
29/06/2023	626.251	1,48%	72,855	74,20	75,24	75,21
28/06/2023	1.102.362	1,95%	72,855	72,35	74,18	74,11
27/06/2023	754.030	1,62%	70,20	71,21	72,76	72,69
26/06/2023	552.856	2,30%	70,20	70,02	72,185	71,53
23/06/2023	422.749	-1,77%	70,28	69,86	70,98	69,92
22/06/2023	605.855	-1,07%	71,63	70,715	71,765	71,18
21/06/2023	682.201	1,42%	70,75	70,67	72,38	71,95
20/06/2023	652.797	-1,18%	71,02	69,96	71,50	70,94
19/06/2023	764.485	-0,17%	71,02	71,57	72,55	71,79
16/06/2023	764.485	-0,17%	71,02	71,57	72,55	71,79
15/06/2023	643.032	1,33%	71,02	70,99	72,165	71,91
14/06/2023	677.873	0,07%	71,44	70,07	71,91	70,97
13/06/2023	624.231	1,11%	70,80	70,58	72,11	70,92
12/06/2023	853.545	-0,95%	69,98	69,44	70,92	70,14
09/06/2023	796.277	-2,02%	72,83	70,465	72,335	70,81
08/06/2023	761.283	-0,70%	72,83	70,915	72,96	72,27
07/06/2023	609.209	2,42%	71,67	71,46	72,875	72,78
06/06/2023	756.561	0,23%	70,03	70,03	71,27	71,06
05/06/2023	512.387	-0,83%	72,20	70,55	72,67	70,90
02/06/2023	911.848	3,91%	70,00	69,615	72,105	71,49
01/06/2023	721.405	1,10%	68,45	67,60	69,52	68,80
31/05/2023	364.041	-1,01%	69,76	67,87	68,805	68,49
30/05/2023	364.041	-1,01%	69,76	67,87	68,805	68,49
29/05/2023	356.420	-0,32%	69,76	68,65	70,08	69,19
26/05/2023	356.420	-0,32%	69,76	68,65	70,08	69,19
25/05/2023	417.616	-2,02%	69,97	68,97	70,51	69,41
24/05/2023	380.490	-0,17%	71,42	70,3437	71,61	70,84
23/05/2023	583.353	-0,39%	71,50	70,71	72,04	70,96
22/05/2023	511.717	1,45%	70,11	70,04	71,69	71,24