Texas Instruments Inc (TXN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
6.108.906 |
0,48%
|
223,00
|
218,93
|
225,82
|
223,98
|
| 04/02/2026 |
8.723.534 |
-1,02%
|
217,20
|
216,50
|
228,29
|
222,92
|
| 03/02/2026 |
8.214.480 |
0,09%
|
224,90
|
222,75
|
228,81
|
225,21
|
| 02/02/2026 |
6.481.915 |
4,39%
|
214,22
|
214,00
|
225,26
|
225,01
|
| 30/01/2026 |
4.869.248 |
-0,92%
|
216,56
|
213,055
|
218,30
|
215,55
|
| 29/01/2026 |
7.768.725 |
1,30%
|
214,61
|
214,61
|
222,00
|
217,55
|
| 28/01/2026 |
13.837.579 |
9,94%
|
208,01
|
203,72
|
216,585
|
216,17
|
| 27/01/2026 |
6.582.754 |
-2,78%
|
196,9062
|
191,13
|
198,40
|
196,63
|
| 26/01/2026 |
4.261.276 |
1,73%
|
192,56
|
192,10
|
196,84
|
196,59
|
| 23/01/2026 |
5.306.163 |
-1,10%
|
194,51
|
191,13
|
196,37
|
193,31
|
| 22/01/2026 |
5.517.961 |
-0,07%
|
196,9935
|
193,69
|
199,38
|
194,99
|
| 21/01/2026 |
3.999.920 |
2,54%
|
189,70
|
189,70
|
196,13
|
194,41
|
| 20/01/2026 |
4.079.509 |
-1,04%
|
189,00
|
187,95
|
192,43
|
189,59
|
| 16/01/2026 |
5.112.799 |
1,30%
|
190,21
|
189,16
|
192,47
|
191,58
|
| 15/01/2026 |
5.125.137 |
-2,24%
|
195,09
|
189,00
|
196,64
|
189,12
|
| 14/01/2026 |
6.136.481 |
2,59%
|
186,81
|
186,81
|
193,58
|
193,45
|
| 13/01/2026 |
3.076.638 |
-0,29%
|
189,20
|
187,65
|
189,75
|
188,53
|
| 12/01/2026 |
5.284.705 |
-0,65%
|
188,32
|
188,00
|
190,82
|
189,07
|
| 09/01/2026 |
4.471.496 |
0,89%
|
189,59
|
187,51
|
191,40
|
190,31
|
| 08/01/2026 |
5.078.509 |
1,48%
|
184,69
|
182,55
|
189,075
|
188,45
|
| 07/01/2026 |
6.175.426 |
-3,33%
|
190,00
|
184,49
|
190,72
|
185,71
|
| 06/01/2026 |
9.463.981 |
8,43%
|
178,8495
|
178,8495
|
192,92
|
192,10
|
| 05/01/2026 |
5.191.868 |
-0,20%
|
177,508
|
176,93
|
182,89
|
177,17
|
| 02/01/2026 |
4.591.135 |
2,32%
|
175,77
|
174,91
|
178,89
|
177,52
|
| 31/12/2025 |
2.555.052 |
-1,10%
|
175,38
|
173,44
|
176,1835
|
173,49
|
| 30/12/2025 |
2.603.663 |
-0,15%
|
176,00
|
173,49
|
176,55
|
173,49
|
| 29/12/2025 |
3.315.836 |
-0,67%
|
175,65
|
175,10
|
177,65
|
175,69
|
| 26/12/2025 |
2.536.385 |
-0,14%
|
177,38
|
176,43
|
178,495
|
176,88
|
| 24/12/2025 |
1.057.750 |
-0,12%
|
177,5942
|
176,795
|
179,60
|
177,13
|
| 23/12/2025 |
2.838.351 |
-0,97%
|
179,2732
|
176,68
|
179,2732
|
177,08
|
| 22/12/2025 |
3.992.068 |
1,44%
|
177,50
|
176,635
|
179,90
|
178,82
|
| 19/12/2025 |
5.428.782 |
0,06%
|
178,63
|
175,91
|
178,63
|
176,29
|
| 18/12/2025 |
3.771.737 |
0,97%
|
177,03
|
175,90
|
178,90
|
176,19
|
| 17/12/2025 |
4.242.776 |
-1,70%
|
177,99
|
173,69
|
179,64
|
174,49
|
| 16/12/2025 |
2.628.780 |
-0,23%
|
177,28
|
175,94
|
179,03
|
177,56
|
| 15/12/2025 |
4.074.334 |
-0,80%
|
174,25
|
173,66
|
179,36
|
177,97
|
| 12/12/2025 |
4.429.973 |
-1,24%
|
181,00
|
178,66
|
183,2299
|
179,42
|
| 11/12/2025 |
3.798.623 |
0,00%
|
180,21
|
179,18
|
182,00
|
181,67
|
| 10/12/2025 |
2.344.359 |
1,20%
|
178,42
|
177,50
|
182,72
|
181,67
|
| 09/12/2025 |
2.819.768 |
-0,79%
|
180,01
|
179,40
|
181,8832
|
179,52
|
| 08/12/2025 |
4.641.856 |
-0,88%
|
183,45
|
179,54
|
183,78
|
180,94
|
| 05/12/2025 |
4.291.627 |
1,34%
|
180,25
|
180,25
|
184,76
|
182,54
|
| 04/12/2025 |
5.084.798 |
-1,36%
|
181,67
|
178,94
|
183,91
|
180,12
|
| 03/12/2025 |
7.099.359 |
4,19%
|
174,34
|
174,34
|
183,00
|
182,60
|
| 02/12/2025 |
6.999.676 |
4,59%
|
168,00
|
168,00
|
177,88
|
175,26
|
