Targa Resources Corporation (TRGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	386.905	2,35%	71,95	71,735	73,94	73,64
28-12-2022	350.505	-2,63%	73,66	71,77	73,85	71,95
27-12-2022	333.221	0,72%	73,71	73,05	73,9935	73,89
23-12-2022	135.714	2,36%	71,37	71,14	73,14	72,38
22-12-2022	583.234	-1,90%	71,64	69,15	72,32	70,71
21-12-2022	691.530	3,30%	71,00	70,18	72,17	72,08
20-12-2022	590.158	1,07%	68,96	68,81	70,05	69,78
19-12-2022	340.679	-1,51%	70,89	68,43	70,845	69,04
16-12-2022	642.671	-1,42%	69,765	68,7399	70,52	70,10
15-12-2022	389.260	-2,95%	72,44	70,46	72,355	71,11
14-12-2022	617.571	0,73%	73,36	71,195	73,935	73,27
13-12-2022	659.402	3,30%	72,29	71,00	72,80	72,74
12-12-2022	350.137	2,62%	69,26	69,03	70,415	70,42
09-12-2022	713.033	0,51%	68,45	67,755	69,51	68,62
08-12-2022	538.358	-0,44%	70,31	67,74	69,89	68,27
07-12-2022	615.068	-1,55%	69,60	68,43	70,41	68,57
06-12-2022	2.967.175	-3,26%	71,30	68,83	72,64	69,65
05-12-2022	2.003.247	-6,97%	75,89	71,51	76,07	72,00
02-12-2022	1.894.269	0,32%	74,12	74,005	75,48	75,19
01-12-2022	2.063.005	0,75%	74,99	74,62	76,10	74,95
30-11-2022	3.559.386	0,91%	74,59	72,89	74,69	74,39
29-11-2022	2.265.669	1,98%	73,32	72,27	73,75	73,72
28-11-2022	1.530.709	-1,33%	73,87	70,89	73,14	72,335
25-11-2022	610.612	-0,11%	73,87	73,18	74,31	73,31
24-11-2022	1.393.792	-0,87%	72,95	72,61	73,69	73,39
23-11-2022	1.393.792	-0,87%	72,95	72,61	73,69	73,39
22-11-2022	2.002.889	4,81%	69,80	71,71	74,39	74,03
21-11-2022	2.377.869	-2,35%	69,80	68,29	71,282	70,63
18-11-2022	5.375.527	1,92%	69,80	69,43	72,59	72,33
17-11-2022	1.536.167	-1,64%	71,26	69,765	71,28	70,97
16-11-2022	2.067.558	-2,75%	73,93	71,275	73,98	72,15
15-11-2022	1.539.151	3,13%	72,50	72,21	74,425	74,16
14-11-2022	387.721	2,51%	72,74	71,96	73,49	71,91
11-11-2022	619.924	1,47%	71,12	71,365	73,78	72,64
10-11-2022	711.007	4,76%	71,12	68,69	72,045	71,59
09-11-2022	716.722	-5,40%	71,12	68,2501	71,54	68,29
08-11-2022	668.708	1,19%	71,59	70,80	72,54	72,19
07-11-2022	690.618	1,13%	70,79	70,06	72,18	71,32
04-11-2022	872.332	1,07%	67,93	69,47	72,95	70,435
03-11-2022	1.140.666	4,02%	67,93	65,82	71,55	69,69
02-11-2022	804.355	-2,19%	67,93	66,68	69,69	67,00
01-11-2022	583.393	0,19%	69,28	68,03	69,42	68,50
31-10-2022	468.285	1,80%	66,77	66,69	68,785	68,37
28-10-2022	472.675	-0,48%	68,20	65,70	68,34	67,225
27-10-2022	556.005	0,88%	68,65	67,62	68,875	67,90
26-10-2022	624.514	0,88%	68,29	66,84	68,39	67,31
25-10-2022	924.848	0,68%	68,29	65,485	66,765	66,72
24-10-2022	673.005	-2,11%	68,29	66,04	68,28	66,27
21-10-2022	505.810	2,74%	66,25	65,001	68,00	67,81
20-10-2022	607.118	-2,01%	67,30	65,17	67,43	65,77
19-10-2022	831.322	-0,03%	67,28	66,70	68,10	67,12
18-10-2022	668.973	1,56%	66,97	65,80	68,07	67,11
17-10-2022	740.897	1,72%	67,95	65,435	66,65	66,08
14-10-2022	688.731	-6,89%	67,95	64,82	68,56	63,67
13-10-2022	818.881	5,46%	64,00	63,81	68,5599	68,38
12-10-2022	1.004.183	-1,49%	63,36	64,27	65,79	64,84
11-10-2022	5.158.073	3,93%	63,36	62,75	66,16	65,85
10-10-2022	1.031.475	-0,63%	63,50	62,905	65,3352	63,36
07-10-2022	1.552.945	-1,13%	64,35	62,74	64,949	63,77
06-10-2022	441.736	-2,11%	65,595	64,84	66,88	64,86
05-10-2022	848.385	1,16%	64,95	63,33	66,66	66,13
04-10-2022	785.177	3,80%	62,98	62,98	65,59	65,37
03-10-2022	769.618	4,19%	60,34	60,34	64,085	62,98
30-09-2022	463.601	-0,76%	60,19	59,70	61,62	60,34
29-09-2022	596.508	-0,50%	60,43	58,60	60,88	60,785
28-09-2022	911.492	5,04%	58,51	58,45	61,285	61,10
27-09-2022	1.090.211	1,61%	63,005	57,63	59,79	58,20
26-09-2022	1.050.979	-4,13%	63,005	57,28	60,005	57,28
23-09-2022	1.053.779	-8,67%	63,005	58,82	63,205	59,75
22-09-2022	511.850	-2,21%	67,29	65,29	67,67	65,45
21-09-2022	701.726	-2,39%	69,61	66,7925	69,61	66,89
20-09-2022	477.874	-1,21%	69,23	67,80	69,33	68,52
19-09-2022	433.745	0,90%	67,09	66,87	69,73	69,36
16-09-2022	584.621	-4,73%	71,28	67,89	71,69	68,74
15-09-2022	600.931	-0,41%	71,43	71,00	73,15	72,15
14-09-2022	789.528	4,91%	69,44	69,44	72,83	72,45
13-09-2022	763.813	-5,01%	71,33	68,72	72,095	69,06
12-09-2022	550.543	1,24%	72,685	71,9545	73,665	72,72
09-09-2022	468.549	0,01%	68,43	70,90	72,11	70,87
08-09-2022	728.810	2,88%	68,43	68,41	70,865	70,14
07-09-2022	531.776	0,24%	67,10	66,212	68,53	68,18
06-09-2022	493.309	2,90%	70,37	67,67	70,37	68,05
05-09-2022	526.624	2,90%	69,27	68,44	70,33	69,62
02-09-2022	526.624	2,90%	69,27	68,44	70,33	69,62
01-09-2022	552.831	-0,87%	67,59	65,76	67,865	67,64
31-08-2022	554.003	0,21%	66,55	66,385	69,35	68,23
30-08-2022	444.032	-4,21%	70,35	67,855	70,165	68,10
29-08-2022	542.412	1,30%	69,705	69,29	71,885	71,11
26-08-2022	332.465	-2,76%	72,10	70,20	72,39	70,21
25-08-2022	389.471	1,28%	69,75	71,41	72,25	72,20
24-08-2022	286.868	2,17%	69,75	69,72	71,3975	71,23
23-08-2022	402.790	2,70%	68,935	68,99	70,915	69,71
22-08-2022	266.792	-1,47%	68,01	67,185	68,47	67,88
19-08-2022	456.427	-1,71%	68,15	68,81	69,89	68,89
18-08-2022	395.926	3,93%	68,15	68,28	70,25	70,09
17-08-2022	696.633	-1,16%	67,99	66,44	68,05	67,44
16-08-2022	716.377	0,10%	68,78	67,89	69,41	68,235
15-08-2022	544.728	-2,00%	67,275	66,27	68,41	68,17
12-08-2022	522.213	-1,25%	67,42	68,85	70,15	69,53
11-08-2022	679.560	4,18%	67,42	68,32	70,64	70,39