Texas Instruments Inc (TXN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
3.302.588 |
-0,08%
|
165,22
|
165,22
|
169,665
|
168,16
|
| 28/11/2025 |
3.145.090 |
2,06%
|
166,11
|
157,421
|
169,25
|
168,27
|
| 26/11/2025 |
4.924.452 |
2,74%
|
162,49
|
162,00
|
167,04
|
165,35
|
| 25/11/2025 |
4.809.816 |
0,32%
|
160,35
|
158,83
|
161,94
|
161,77
|
| 24/11/2025 |
3.856.191 |
1,64%
|
159,8418
|
158,99
|
162,69
|
161,26
|
| 21/11/2025 |
6.109.493 |
3,90%
|
153,57
|
153,0005
|
161,16
|
159,40
|
| 20/11/2025 |
3.370.609 |
-2,46%
|
158,25
|
152,96
|
161,11
|
153,33
|
| 19/11/2025 |
3.585.337 |
-0,15%
|
157,49
|
155,13
|
159,1715
|
157,09
|
| 18/11/2025 |
4.389.171 |
1,55%
|
154,51
|
153,54
|
158,09
|
157,32
|
| 17/11/2025 |
3.832.293 |
-2,79%
|
159,07
|
153,55
|
159,75
|
154,99
|
| 14/11/2025 |
4.160.492 |
-1,79%
|
161,5188
|
158,30
|
161,92
|
159,33
|
| 13/11/2025 |
5.451.895 |
-0,53%
|
162,18
|
161,48
|
165,435
|
162,23
|
| 12/11/2025 |
4.419.614 |
2,10%
|
160,60
|
160,60
|
164,53
|
163,09
|
| 11/11/2025 |
5.458.260 |
-0,53%
|
160,08
|
159,2427
|
162,1715
|
159,73
|
| 10/11/2025 |
5.513.172 |
0,02%
|
161,75
|
158,50
|
162,75
|
160,58
|
| 07/11/2025 |
3.579.237 |
-0,61%
|
160,02
|
156,89
|
160,80
|
160,55
|
| 06/11/2025 |
2.653.300 |
-1,38%
|
162,60
|
161,0909
|
163,81
|
161,38
|
| 05/11/2025 |
4.283.674 |
2,64%
|
159,27
|
159,00
|
165,62
|
163,57
|
| 04/11/2025 |
4.807.870 |
-1,25%
|
160,06
|
158,13
|
162,305
|
159,36
|
| 03/11/2025 |
2.945.951 |
0,00%
|
162,30
|
159,55
|
163,40
|
161,46
|
| 31/10/2025 |
3.747.707 |
1,52%
|
159,10
|
157,8009
|
161,96
|
161,46
|
| 30/10/2025 |
6.893.394 |
0,16%
|
159,9421
|
159,09
|
162,6351
|
159,09
|
| 29/10/2025 |
9.059.371 |
-3,98%
|
167,67
|
159,855
|
167,67
|
160,26
|
| 28/10/2025 |
7.058.771 |
-1,48%
|
169,09
|
166,59
|
169,54
|
166,91
|
| 27/10/2025 |
6.043.320 |
0,17%
|
170,65
|
168,68
|
170,80
|
169,41
|
| 24/10/2025 |
5.511.108 |
-1,61%
|
174,20
|
168,785
|
174,50
|
169,13
|
| 23/10/2025 |
5.677.852 |
0,87%
|
168,69
|
168,48
|
173,76
|
172,19
|
| 22/10/2025 |
17.053.683 |
-5,60%
|
164,55
|
163,04
|
173,08
|
170,71
|
| 21/10/2025 |
6.345.161 |
-3,67%
|
179,885
|
173,00
|
181,84
|
180,84
|
| 20/10/2025 |
4.854.970 |
1,70%
|
175,00
|
172,51
|
181,11
|
179,585
|
| 17/10/2025 |
3.750.799 |
0,63%
|
176,53
|
174,51
|
177,62
|
176,58
|
| 16/10/2025 |
3.824.712 |
0,15%
|
175,76
|
174,064
|
177,50
|
175,48
|
| 15/10/2025 |
4.506.356 |
0,73%
|
175,50
|
171,13
|
176,89
|
175,27
|
| 14/10/2025 |
4.742.430 |
-0,65%
|
172,33
|
171,45
|
176,2725
|
173,94
|
| 13/10/2025 |
6.211.590 |
1,99%
|
172,2462
|
172,2462
|
176,10
|
175,11
|
| 10/10/2025 |
3.966.143 |
-4,06%
|
178,728
|
171,54
|
181,56
|
171,70
|
| 09/10/2025 |
3.956.133 |
-1,45%
|
180,93
|
177,62
|
180,93
|
178,96
|
| 08/10/2025 |
3.072.191 |
2,56%
|
177,37
|
176,83
|
181,92
|
181,60
|
| 07/10/2025 |
3.835.517 |
-2,61%
|
182,50
|
176,96
|
182,82
|
177,05
|
| 06/10/2025 |
4.041.657 |
0,83%
|
180,98
|
179,34
|
183,23
|
181,81
|
| 03/10/2025 |
3.467.678 |
-1,10%
|
182,88
|
180,155
|
185,46
|
180,32
|
| 02/10/2025 |
5.044.331 |
1,07%
|
181,28
|
179,84
|
184,61
|
182,32
|
| 01/10/2025 |
3.944.356 |
-1,83%
|
182,9416
|
178,33
|
184,5099
|
180,39
|
| 30/09/2025 |
1.820.281 |
0,31%
|
183,00
|
181,31
|
183,97
|
183,73
|
| 29/09/2025 |
2.210.956 |
-0,69%
|
186,7599
|
183,01
|
186,7599
|
183,23
|
| 26/09/2025 |
3.626.685 |
1,38%
|
186,28
|
183,07
|
187,29
|
184,55
|
| 25/09/2025 |
2.339.425 |
-1,27%
|
183,17
|
180,11
|
183,81
|
182,04
|
| 24/09/2025 |
2.930.305 |
1,36%
|
181,70
|
181,10
|
185,16
|
184,435
|
| 23/09/2025 |
4.325.383 |
1,35%
|
180,24
|
179,63
|
182,665
|
182,04
|
| 22/09/2025 |
3.369.437 |
0,11%
|
178,57
|
178,57
|
181,405
|
179,62
|
| 19/09/2025 |
6.317.733 |
-1,25%
|
181,85
|
178,165
|
183,25
|
179,37
|
| 18/09/2025 |
3.537.383 |
0,70%
|
182,02
|
180,31
|
183,804
|
181,62
|
| 17/09/2025 |
3.655.374 |
1,49%
|
177,77
|
177,61
|
182,53
|
180,30
|
| 16/09/2025 |
4.069.727 |
-0,29%
|
178,40
|
177,28
|
181,14
|
177,63
|
| 15/09/2025 |
5.825.105 |
-2,40%
|
177,00
|
174,05
|
179,20
|
178,20
|
