Texas Instruments Inc (TXN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
4.646.228 |
-1,81%
|
300,18
|
288,63
|
305,27
|
293,08
|
| 01/07/2026 |
3.886.063 |
0,09%
|
291,32
|
291,32
|
303,30
|
298,41
|
| 30/06/2026 |
4.835.879 |
4,41%
|
284,49
|
283,52
|
300,23
|
298,07
|
| 29/06/2026 |
6.803.024 |
0,14%
|
285,01
|
275,78
|
290,26
|
285,48
|
| 26/06/2026 |
7.503.620 |
-8,53%
|
303,79
|
279,55
|
305,00
|
285,425
|
| 25/06/2026 |
3.869.594 |
2,84%
|
313,00
|
305,00
|
316,585
|
311,81
|
| 24/06/2026 |
3.278.284 |
-0,42%
|
305,00
|
300,07
|
307,82
|
303,11
|
| 23/06/2026 |
4.635.077 |
-8,38%
|
314,77
|
301,08
|
316,39
|
304,36
|
| 18/06/2026 |
5.062.051 |
6,95%
|
313,55
|
311,56
|
332,28
|
332,28
|
| 17/06/2026 |
3.009.689 |
-1,28%
|
309,04
|
299,80
|
311,73
|
301,88
|
| 16/06/2026 |
3.130.536 |
-2,34%
|
313,00
|
305,71
|
319,215
|
305,71
|
| 15/06/2026 |
2.853.922 |
4,05%
|
311,38
|
307,94
|
315,86
|
313,34
|
| 12/06/2026 |
3.136.001 |
1,51%
|
297,99
|
295,32
|
303,03
|
301,12
|
| 11/06/2026 |
3.683.765 |
5,34%
|
287,01
|
285,00
|
298,68
|
297,10
|
| 10/06/2026 |
3.518.669 |
-2,21%
|
287,35
|
281,84
|
292,58
|
282,01
|
| 09/06/2026 |
4.465.528 |
-0,90%
|
295,00
|
273,88
|
298,03
|
288,63
|
| 08/06/2026 |
3.233.629 |
2,07%
|
292,00
|
287,53
|
295,58
|
290,90
|
| 05/06/2026 |
5.071.805 |
-6,61%
|
296,01
|
284,20
|
298,81
|
285,06
|
| 04/06/2026 |
3.584.651 |
-1,03%
|
304,54
|
303,00
|
310,59
|
305,37
|
| 03/06/2026 |
3.199.934 |
0,15%
|
310,60
|
301,77
|
312,76
|
308,59
|
| 02/06/2026 |
4.811.273 |
5,12%
|
299,50
|
298,70
|
308,40
|
308,12
|
| 01/06/2026 |
5.696.153 |
-4,08%
|
302,50
|
289,97
|
302,9722
|
293,20
|
| 29/05/2026 |
3.979.495 |
-3,29%
|
317,80
|
303,80
|
319,00
|
305,68
|
| 28/05/2026 |
2.984.967 |
-0,36%
|
317,80
|
313,11
|
321,285
|
315,95
|
| 27/05/2026 |
3.828.060 |
-2,29%
|
333,02
|
313,18
|
335,85
|
317,45
|
| 26/05/2026 |
5.372.671 |
4,95%
|
318,00
|
316,11
|
326,42
|
324,89
|
| 22/05/2026 |
4.072.469 |
3,60%
|
303,02
|
302,60
|
315,57
|
309,21
|
| 21/05/2026 |
2.979.915 |
-2,66%
|
303,00
|
294,78
|
303,53
|
298,39
|
| 20/05/2026 |
4.432.180 |
0,85%
|
305,9129
|
298,9525
|
305,94
|
304,88
|
| 19/05/2026 |
3.497.102 |
0,57%
|
296,32
|
291,95
|
305,50
|
302,31
|
| 18/05/2026 |
3.278.123 |
-0,70%
|
306,85
|
295,46
|
309,19
|
300,60
|
| 15/05/2026 |
2.337.323 |
-0,76%
|
299,25
|
297,80
|
307,5597
|
302,73
|
| 14/05/2026 |
3.479.787 |
0,60%
|
304,07
|
303,52
|
310,29
|
308,17
|
| 13/05/2026 |
4.214.146 |
2,99%
|
300,9404
|
300,50
|
309,32
|
306,34
|
| 12/05/2026 |
3.877.783 |
-0,87%
|
294,50
|
287,63
|
296,72
|
295,17
|
| 11/05/2026 |
5.306.597 |
3,40%
|
290,50
|
289,00
|
298,155
|
297,76
|
| 08/05/2026 |
3.733.235 |
0,89%
|
290,87
|
286,47
|
292,63
|
287,80
|
| 07/05/2026 |
3.492.488 |
-1,46%
|
285,3631
|
281,00
|
287,658
|
285,24
|
| 06/05/2026 |
5.041.633 |
3,06%
|
279,00
|
278,52
|
292,64
|
289,44
|
| 05/05/2026 |
3.941.395 |
0,34%
|
280,4444
|
275,58
|
282,495
|
281,00
|
| 04/05/2026 |
2.779.408 |
-0,09%
|
282,00
|
276,65
|
283,79
|
279,47
|
| 01/05/2026 |
3.307.299 |
-0,02%
|
279,67
|
276,54
|
281,87
|
281,02
|
| 30/04/2026 |
4.366.572 |
4,50%
|
269,29
|
266,3379
|
281,89
|
281,08
|
| 29/04/2026 |
3.256.559 |
1,58%
|
269,90
|
267,57
|
272,42
|
269,22
|
| 28/04/2026 |
4.313.495 |
-1,67%
|
267,49
|
264,235
|
270,575
|
265,00
|
| 27/04/2026 |
1.248.540 |
-2,23%
|
278,45
|
269,50
|
278,45
|
269,50
|
| 24/04/2026 |
7.577.895 |
-1,80%
|
283,49
|
272,01
|
287,83
|
277,14
|
| 23/04/2026 |
16.953.536 |
19,27%
|
258,00
|
257,88
|
284,09
|
282,23
|
| 22/04/2026 |
5.692.695 |
5,45%
|
234,25
|
234,25
|
245,85
|
236,31
|
| 21/04/2026 |
4.061.790 |
-0,10%
|
233,1797
|
230,64
|
236,00
|
233,15
|
| 20/04/2026 |
3.939.174 |
1,69%
|
233,30
|
230,02
|
234,37
|
233,70
|
| 17/04/2026 |
3.832.876 |
3,01%
|
230,00
|
224,67
|
230,53
|
229,82
|
| 16/04/2026 |
3.864.990 |
3,14%
|
218,00
|
216,72
|
224,02
|
223,10
|
| 15/04/2026 |
2.619.373 |
-1,18%
|
218,40
|
211,70
|
218,81
|
216,29
|
| 14/04/2026 |
3.949.979 |
1,00%
|
215,25
|
214,35
|
219,425
|
218,87
|
| 13/04/2026 |
2.882.991 |
0,92%
|
213,0159
|
212,11
|
217,20
|
216,71
|
| 10/04/2026 |
3.336.608 |
-0,12%
|
216,30
|
213,92
|
217,315
|
214,73
|
| 09/04/2026 |
2.944.518 |
2,91%
|
212,70
|
210,88
|
215,93
|
214,98
|
| 08/04/2026 |
4.270.095 |
4,61%
|
208,50
|
206,16
|
209,65
|
208,90
|
| 07/04/2026 |
2.987.577 |
0,16%
|
198,04
|
195,463
|
200,21
|
199,735
|
| 06/04/2026 |
3.498.864 |
2,34%
|
194,65
|
194,64
|
199,56
|
199,42
|
| 02/04/2026 |
2.583.293 |
-0,55%
|
192,85
|
191,00
|
196,065
|
194,87
|
| 01/04/2026 |
2.714.973 |
1,15%
|
195,07
|
194,39
|
197,26
|
196,30
|
| 31/03/2026 |
2.955.682 |
4,15%
|
188,71
|
188,25
|
194,555
|
194,14
|
| 30/03/2026 |
3.235.465 |
-2,05%
|
191,4988
|
184,945
|
192,71
|
186,42
|
| 27/03/2026 |
2.744.422 |
-1,52%
|
191,77
|
189,33
|
192,965
|
190,33
|
| 26/03/2026 |
2.999.077 |
-1,68%
|
195,60
|
193,02
|
197,07
|
193,41
|
| 25/03/2026 |
3.519.472 |
1,10%
|
196,58
|
195,52
|
198,97
|
196,77
|
| 24/03/2026 |
4.330.718 |
3,23%
|
186,37
|
186,37
|
196,29
|
194,63
|
| 23/03/2026 |
3.235.981 |
0,94%
|
192,38
|
188,50
|
194,97
|
188,63
|
| 20/03/2026 |
3.676.401 |
-0,66%
|
187,97
|
185,85
|
190,33
|
187,19
|
| 19/03/2026 |
4.492.550 |
-1,31%
|
189,54
|
184,92
|
190,21
|
188,29
|
| 18/03/2026 |
2.519.036 |
-1,86%
|
193,00
|
190,50
|
195,54
|
190,78
|
| 17/03/2026 |
2.779.786 |
0,17%
|
194,75
|
193,77
|
196,43
|
194,45
|
| 16/03/2026 |
3.798.354 |
2,14%
|
193,4526
|
192,43
|
196,26
|
194,13
|
| 13/03/2026 |
2.887.036 |
0,38%
|
191,76
|
190,15
|
193,75
|
190,78
|
| 12/03/2026 |
5.766.270 |
-4,34%
|
196,75
|
189,75
|
196,85
|
190,05
|
| 11/03/2026 |
3.807.787 |
0,61%
|
197,33
|
196,2579
|
201,43
|
198,67
|
| 10/03/2026 |
4.343.744 |
0,64%
|
196,24
|
195,45
|
200,18
|
197,46
|
| 09/03/2026 |
3.583.821 |
1,49%
|
191,94
|
189,77
|
197,0503
|
196,20
|
| 06/03/2026 |
3.613.333 |
-2,37%
|
194,23
|
191,1501
|
195,06
|
193,23
|
| 05/03/2026 |
4.708.954 |
-2,15%
|
202,06
|
194,765
|
203,3292
|
197,98
|
| 04/03/2026 |
4.091.626 |
-0,14%
|
203,25
|
201,50
|
205,31
|
202,39
|
| 03/03/2026 |
6.112.730 |
-3,41%
|
205,97
|
201,755
|
207,13
|
202,67
|
| 02/03/2026 |
3.137.289 |
-1,09%
|
212,11
|
207,31
|
213,13
|
209,82
|
| 27/02/2026 |
3.637.749 |
-0,19%
|
210,206
|
208,25
|
212,63
|
212,11
|
| 26/02/2026 |
4.423.082 |
-0,46%
|
213,6066
|
210,20
|
216,09
|
212,63
|
| 25/02/2026 |
5.656.529 |
0,40%
|
214,23
|
211,195
|
215,90
|
213,90
|
| 24/02/2026 |
7.056.897 |
-2,96%
|
221,79
|
209,59
|
224,17
|
213,35
|
| 23/02/2026 |
4.840.271 |
0,06%
|
218,61
|
217,00
|
222,79
|
219,86
|
| 20/02/2026 |
3.963.604 |
0,84%
|
218,19
|
216,53
|
220,20
|
219,73
|
| 19/02/2026 |
3.700.271 |
-2,36%
|
221,57
|
217,42
|
222,04
|
218,05
|
| 18/02/2026 |
5.045.636 |
-1,05%
|
229,46
|
221,36
|
230,00
|
223,32
|
| 17/02/2026 |
3.889.806 |
-0,21%
|
225,27
|
222,8211
|
228,4513
|
225,69
|
| 13/02/2026 |
3.737.349 |
1,42%
|
220,00
|
220,00
|
226,885
|
226,16
|
| 12/02/2026 |
4.597.518 |
-1,57%
|
227,845
|
221,87
|
229,50
|
223,00
|
| 11/02/2026 |
6.702.062 |
2,55%
|
222,88
|
222,88
|
231,32
|
226,56
|
| 10/02/2026 |
3.261.769 |
0,98%
|
217,55
|
216,13
|
222,08
|
220,92
|
| 09/02/2026 |
4.772.443 |
-1,12%
|
219,61
|
218,245
|
222,14
|
218,77
|
| 06/02/2026 |
5.289.541 |
-1,11%
|
225,597
|
218,61
|
226,88
|
221,30
|
