Targa Resources Corporation (TRGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	575.546	0,82%	70,22	69,19	70,41	70,22
18/05/2023	1.093.635	0,29%	69,01	68,595	69,91	69,65
17/05/2023	652.838	1,37%	70,45	68,18	70,0699	69,45
16/05/2023	911.085	-3,21%	70,45	68,20	70,925	68,51
15/05/2023	1.212.547	1,27%	69,97	68,57	71,19	70,78
12/05/2023	974.143	0,29%	70,34	69,42	70,615	69,89
11/05/2023	699.200	-1,57%	70,12	69,38	70,88	69,69
10/05/2023	1.370.303	-0,53%	71,86	70,18	71,93	70,80
09/05/2023	694.020	-0,10%	71,16	70,49	71,855	71,18
08/05/2023	746.557	-0,88%	72,59	71,04	73,18	71,25
05/05/2023	1.023.841	3,65%	71,59	71,07	72,35	71,88
04/05/2023	1.080.041	-2,86%	71,40	69,12	71,98	69,35
03/05/2023	808.825	-1,20%	71,50	70,94	72,52	71,39
02/05/2023	721.022	-4,16%	74,51	71,3201	74,73	72,26
01/05/2023	425.467	-0,17%	74,82	74,605	75,76	75,40
28/04/2023	442.551	1,68%	74,14	74,04	75,969	75,53
27/04/2023	613.478	0,54%	74,19	73,39	74,835	74,28
26/04/2023	402.595	-1,50%	75,32	73,71	75,65	74,38
25/04/2023	851.672	-1,92%	76,53	75,49	76,825	75,51
24/04/2023	860.621	1,83%	75,66	75,77	77,58	76,99
21/04/2023	422.753	0,07%	75,805	75,23	76,275	75,61
20/04/2023	596.570	-0,88%	75,44	74,31	75,71	75,56
19/04/2023	782.508	-0,82%	75,99	75,32	76,27	76,23
18/04/2023	609.579	0,47%	76,75	75,92	77,00	76,86
17/04/2023	732.918	-1,81%	77,98	76,15	78,0856	76,50
14/04/2023	504.755	1,68%	77,01	77,185	78,07	77,91
13/04/2023	398.361	0,66%	75,95	75,69	76,72	76,62
12/04/2023	567.396	-0,26%	76,82	76,005	76,98	76,12
11/04/2023	530.775	1,22%	75,66	75,86	77,15	76,32
10/04/2023	468.763	0,63%	75,135	74,91	76,19	75,40
06/04/2023	465.599	-0,47%	75,735	74,69	75,51	74,93
05/04/2023	685.390	0,80%	74,41	73,495	75,34	75,28
04/04/2023	797.987	-0,97%	75,46	73,24	75,55	74,68
03/04/2023	1.273.846	3,37%	75,06	75,16	77,58	75,41
31/03/2023	1.090.804	1,87%	72,06	71,76	73,05	72,95
30/03/2023	342.368	0,63%	72,08	71,13	72,17	71,61
29/03/2023	521.368	1,28%	71,26	70,66	71,78	71,16
28/03/2023	527.138	0,60%	69,44	69,30	70,575	70,26
27/03/2023	585.308	3,44%	68,94	68,325	70,44	69,84
24/03/2023	646.884	1,00%	65,31	64,85	67,74	67,52
23/03/2023	388.481	-1,98%	68,78	66,29	69,385	66,85
22/03/2023	660.729	-3,88%	70,95	68,18	71,14	68,20
21/03/2023	1.058.431	3,40%	70,91	69,70	71,26	70,95
20/03/2023	890.757	1,70%	67,43	67,53	69,50	68,62
17/03/2023	1.069.028	-1,75%	68,27	66,38	69,40	67,47
16/03/2023	1.290.884	0,76%	66,63	65,59	68,85	68,67
15/03/2023	1.451.842	-5,83%	69,61	66,82	69,775	68,15
14/03/2023	631.548	0,22%	72,82	71,30	74,59	72,37
13/03/2023	864.171	-1,82%	71,50	70,14	73,92	72,21
10/03/2023	517.781	-2,19%	75,33	73,415	75,70	73,55
09/03/2023	493.761	-1,64%	76,65	75,10	77,72	75,20
08/03/2023	461.206	-0,75%	76,41	75,41	77,62	76,45
07/03/2023	533.712	-1,84%	78,07	76,83	78,305	77,03
06/03/2023	735.307	-0,97%	78,12	78,025	79,11	78,47
03/03/2023	900.728	2,58%	76,63	76,63	79,70	79,24
02/03/2023	639.415	1,26%	75,59	75,49	77,42	77,25
01/03/2023	904.781	2,96%	74,66	74,15	76,48	76,29
28/02/2023	640.786	-1,54%	76,14	74,04	76,01	74,10
27/02/2023	698.656	-0,66%	76,05	74,795	76,41	75,26
24/02/2023	789.661	-0,93%	75,20	75,01	76,36	75,76
23/02/2023	930.530	1,20%	77,00	75,38	77,07	76,47
22/02/2023	1.637.169	3,10%	73,24	72,92	77,89	75,56
21/02/2023	917.388	-0,88%	73,37	72,47	74,24	73,29
20/02/2023	648.063	-2,81%	75,25	73,39	75,25	73,94
17/02/2023	648.063	-2,81%	75,25	73,39	75,25	73,94
16/02/2023	631.068	-0,55%	75,96	75,33	77,215	76,08
15/02/2023	518.245	-0,93%	76,495	75,29	76,855	76,50
14/02/2023	531.929	0,76%	75,75	75,50	77,44	77,22
13/02/2023	527.059	-0,14%	76,17	75,72	77,12	76,64
10/02/2023	824.807	3,19%	75,17	74,85	76,77	76,75
09/02/2023	652.636	-1,05%	75,50	74,15	75,84	74,38
08/02/2023	649.748	0,76%	74,56	74,21	75,44	75,17
07/02/2023	580.213	2,85%	72,87	72,135	74,81	74,60
06/02/2023	1.270.539	-1,20%	73,50	72,08	73,78	72,53
03/02/2023	464.528	-1,82%	74,75	73,11	75,535	73,41
02/02/2023	824.091	0,26%	75,28	73,95	75,76	74,77
01/02/2023	695.095	-0,59%	74,84	73,17	75,15	74,58
31/01/2023	430.019	1,60%	74,13	73,33	75,06	75,02
30/01/2023	374.464	-1,55%	74,22	73,625	74,84	73,84
27/01/2023	434.889	-0,92%	75,51	74,94	76,215	75,35
26/01/2023	532.953	0,98%	76,16	74,57	76,255	76,05
25/01/2023	481.354	0,29%	74,27	73,08	75,33	75,31
24/01/2023	606.926	-0,68%	74,63	73,45	75,565	75,09
23/01/2023	575.908	-0,08%	75,78	75,00	76,28	75,60
20/01/2023	432.966	1,06%	75,29	74,23	75,965	75,66
19/01/2023	515.504	1,98%	73,04	73,24	75,27	74,87
18/01/2023	621.425	-2,29%	75,38	73,38	75,78	73,42
17/01/2023	341.903	-0,35%	76,08	74,93	76,40	75,14
16/01/2023	260.843	-0,01%	75,39	74,02	75,595	75,40
13/01/2023	260.843	-0,01%	75,39	74,02	75,595	75,40
12/01/2023	683.536	1,02%	75,42	74,89	76,33	75,41
11/01/2023	381.774	0,35%	74,96	74,07	75,41	74,65
10/01/2023	501.012	-0,71%	75,30	72,82	75,07	74,39
09/01/2023	548.379	2,49%	73,93	73,93	75,25	74,92
06/01/2023	724.419	3,06%	72,46	72,265	74,66	73,10
05/01/2023	470.178	-0,14%	70,27	70,19	71,4575	70,93
04/01/2023	818.805	0,54%	70,10	69,50	71,87	71,03
03/01/2023	621.079	-3,88%	72,98	69,38	73,79	70,65
02/01/2023	761.305	-0,19%	73,23	72,79	73,96	73,50
30/12/2022	761.305	-0,19%	73,23	72,79	73,96	73,50