Texas Instruments Inc (TXN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	3.442.897	0,00%	193,72	193,64	197,88	194,53
28/06/2024	3.442.897	0,57%	193,72	193,64	197,88	194,53
27/06/2024	1.498.440	0,17%	192,67	191,95	193,87	193,43
26/06/2024	1.524.088	-0,70%	193,81	192,22	194,99	193,10
25/06/2024	1.577.624	0,29%	194,94	192,86	194,94	194,47
24/06/2024	1.677.101	-0,83%	195,58	193,36	196,54	193,91
21/06/2024	7.588.455	1,44%	194,99	193,72	197,48	195,53
20/06/2024	2.431.774	-1,78%	194,50	192,30	194,50	192,76
19/06/2024	1.371.826	0,00%	195,24	194,30	196,77	196,25
18/06/2024	1.371.826	1,21%	195,24	194,30	196,77	196,25
17/06/2024	2.892.596	0,52%	193,00	192,17	195,19	194,90
14/06/2024	1.573.297	-1,21%	193,84	193,07	195,6275	193,90
13/06/2024	2.010.519	-1,36%	199,14	194,86	197,435	196,28
12/06/2024	2.353.388	0,78%	199,14	197,37	201,2949	198,98
11/06/2024	3.311.622	-0,09%	194,18	194,48	197,84	197,44
10/06/2024	2.250.187	1,03%	194,18	194,00	197,80	197,62
07/06/2024	2.392.324	-0,32%	195,98	194,78	197,38	195,61
06/06/2024	2.889.723	0,08%	195,98	194,52	196,59	196,24
05/06/2024	3.421.343	1,44%	194,78	193,54	196,21	196,08
04/06/2024	5.041.011	-0,22%	193,31	192,06	194,43	193,30
03/06/2024	3.281.203	-0,66%	196,37	191,70	196,63	193,72
31/05/2024	4.511.245	-0,27%	195,37	190,26	196,69	195,16
30/05/2024	3.001.571	0,40%	195,45	193,75	195,93	195,68
29/05/2024	3.677.831	-2,59%	206,00	194,755	197,66	194,43
28/05/2024	6.122.251	0,04%	206,00	197,91	206,00	199,26
27/05/2024	2.003.944	0,00%	198,83	197,75	199,77	199,18
24/05/2024	2.003.944	-1,66%	198,83	197,75	199,77	199,18
23/05/2024	4.648.622	-2,59%	202,60	196,95	202,60	197,29
22/05/2024	7.443.478	1,77%	199,98	199,65	203,60	202,54
21/05/2024	3.806.882	-0,10%	195,02	196,8906	199,30	199,01
20/05/2024	2.661.882	2,14%	195,02	194,50	199,23	199,20
17/05/2024	2.992.258	0,03%	192,60	193,83	196,55	195,02
16/05/2024	3.139.449	-0,29%	192,60	192,60	195,87	194,97
15/05/2024	3.239.747	2,30%	192,58	191,892	195,555	195,53
14/05/2024	3.005.770	1,76%	187,00	187,38	191,46	191,13
13/05/2024	2.903.807	0,41%	187,00	186,67	188,38	187,82
10/05/2024	2.469.027	0,93%	185,88	185,73	187,35	187,05
09/05/2024	3.088.639	0,75%	184,00	183,68	185,75	185,32
08/05/2024	2.773.553	0,70%	181,76	181,49	184,07	183,95
07/05/2024	3.788.027	1,28%	181,87	181,75	183,59	182,67
06/05/2024	2.541.776	1,54%	177,49	179,27	181,89	181,67
03/05/2024	3.167.732	1,93%	177,49	177,43	179,68	179,19
02/05/2024	3.464.107	0,34%	174,97	173,65	179,80	175,80
01/05/2024	4.764.250	-0,24%	174,97	174,40	178,71	176,00
30/04/2024	3.138.993	-1,60%	177,48	176,31	179,24	176,42
29/04/2024	2.516.742	1,02%	177,48	177,3101	179,79	179,29
26/04/2024	4.052.235	1,27%	175,25	175,00	178,30	177,48
25/04/2024	5.534.008	0,25%	176,07	172,26	177,053	175,25
24/04/2024	8.260.851	5,65%	163,04	173,6146	179,49	174,81
23/04/2024	3.336.104	1,25%	163,04	162,46	166,90	165,47
22/04/2024	4.526.424	2,35%	160,26	160,0501	164,14	163,43
19/04/2024	5.673.919	-2,44%	163,08	159,125	164,42	159,68
18/04/2024	2.934.748	-1,23%	163,68	161,57	164,68	163,67
17/04/2024	2.196.509	-1,13%	168,38	165,53	168,96	165,70
16/04/2024	2.283.659	0,75%	167,48	166,84	168,52	167,59
15/04/2024	3.403.015	1,58%	168,29	165,32	169,34	168,96
12/04/2024	2.702.722	-2,85%	168,74	165,77	169,43	166,33
11/04/2024	3.318.257	1,16%	169,90	168,125	171,845	170,88
10/04/2024	4.335.085	-2,62%	169,87	167,90	170,40	168,92
09/04/2024	2.566.617	2,54%	170,98	170,13	173,50	173,77
08/04/2024	1.572.962	1,17%	168,57	167,01	170,29	169,46
05/04/2024	3.148.309	-0,61%	168,57	167,14	169,24	167,50
04/04/2024	4.894.798	-1,06%	171,77	168,105	173,00	168,53
03/04/2024	2.199.917	-0,01%	169,58	167,89	170,89	170,34
02/04/2024	2.387.748	-1,62%	174,12	169,601	172,18	170,36
01/04/2024	1.408.888	-0,60%	174,12	172,8555	175,91	173,17
28/03/2024	2.292.740	0,78%	173,56	173,33	175,85	174,21
27/03/2024	2.849.161	2,95%	169,00	168,88	172,92	172,87
26/03/2024	4.066.656	-1,72%	171,44	167,55	171,86	167,91
25/03/2024	1.877.872	-0,95%	170,83	170,62	172,33	170,85
22/03/2024	3.381.825	-0,06%	171,73	171,26	173,73	172,48
21/03/2024	3.257.028	1,54%	172,83	171,76	174,74	172,59
20/03/2024	2.853.405	1,93%	167,08	166,27	170,139	169,98
19/03/2024	3.577.818	-1,45%	167,68	165,99	168,29	166,76
18/03/2024	2.306.049	-1,92%	174,54	169,06	174,78	169,21
15/03/2024	11.035.021	0,81%	169,16	168,71	173,025	172,52
14/03/2024	2.763.042	-0,89%	173,40	169,80	173,63	171,14
13/03/2024	3.060.677	-1,21%	173,89	171,205	174,29	172,68
12/03/2024	2.797.417	0,35%	172,28	173,23	176,345	174,80
11/03/2024	2.732.831	1,10%	175,46	171,53	174,275	174,19
08/03/2024	4.011.906	-1,70%	175,46	172,28	175,48	172,30
07/03/2024	2.840.782	1,98%	172,28	172,28	177,75	175,27
06/03/2024	3.756.697	0,72%	173,11	170,71	175,79	171,87
05/03/2024	3.980.933	-1,04%	171,36	169,275	172,715	170,64
04/03/2024	3.211.002	0,81%	172,50	170,86	173,046	172,44
01/03/2024	3.539.201	2,22%	167,55	167,37	172,09	171,05
29/02/2024	5.038.169	2,63%	164,91	164,28	167,91	167,33
28/02/2024	1.858.308	-1,15%	163,50	162,382	163,88	163,04
27/02/2024	2.191.173	0,39%	164,58	164,25	165,66	164,94
26/02/2024	3.049.752	0,37%	164,62	163,775	165,505	164,30
23/02/2024	1.794.350	-1,05%	165,83	163,65	165,995	163,69
22/02/2024	3.758.519	0,66%	164,90	163,50	166,12	165,16
21/02/2024	3.471.009	0,82%	162,52	161,50	164,09	164,08
20/02/2024	3.481.785	1,47%	159,37	159,285	162,91	162,74
19/02/2024	1.435.124	0,00%	160,35	159,56	162,13	160,38
16/02/2024	1.435.124	1,59%	160,35	159,56	162,13	160,38
15/02/2024	1.994.652	1,80%	159,00	158,94	161,27	160,71
14/02/2024	2.958.342	0,65%	157,85	156,575	159,04	157,87
13/02/2024	3.190.260	-2,63%	158,52	155,46	159,42	156,85
12/02/2024	2.832.192	-0,81%	162,40	161,05	162,84	161,08