Texas Instruments Inc (TXN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.850.168	1,37%	161,28	160,63	162,47	162,40
08/02/2024	2.832.554	0,91%	159,31	158,83	161,06	160,21
07/02/2024	3.326.087	0,25%	159,93	158,23	160,29	158,77
06/02/2024	2.524.432	-0,33%	159,17	157,33	159,42	158,37
05/02/2024	3.147.456	-0,10%	159,99	157,59	159,99	159,04
02/02/2024	2.789.275	-0,31%	158,38	157,80	159,79	159,20
01/02/2024	4.859.800	-0,27%	160,41	156,66	159,87	159,69
31/01/2024	6.220.728	-1,19%	160,41	159,33	163,17	160,12
30/01/2024	2.824.126	-1,63%	166,20	161,5409	163,74	162,05
29/01/2024	4.396.235	1,19%	166,20	163,43	166,32	166,04
26/01/2024	6.601.096	-1,99%	166,20	163,28	166,20	164,09
25/01/2024	3.858.079	-1,56%	171,06	166,83	171,53	167,42
24/01/2024	10.997.082	-2,16%	171,17	168,54	172,89	170,58
23/01/2024	4.986.806	-0,28%	174,84	174,26	176,52	174,34
22/01/2024	3.618.089	0,68%	174,00	173,62	176,59	174,83
19/01/2024	9.821.701	4,04%	170,84	170,24	175,16	173,65
18/01/2024	3.324.565	2,77%	164,67	163,18	167,38	166,91
17/01/2024	2.644.090	-0,89%	162,56	160,29	162,73	162,415
16/01/2024	3.149.776	-0,60%	164,55	162,6008	165,48	163,88
15/01/2024	2.678.285	-0,44%	167,16	163,89	167,188	164,87
12/01/2024	2.678.285	-0,44%	167,16	163,89	167,188	164,87
11/01/2024	4.058.990	-0,99%	167,16	165,035	167,86	165,60
10/01/2024	2.311.961	-0,82%	168,50	165,11	168,52	167,25
09/01/2024	3.536.211	0,05%	166,00	166,00	170,50	168,63
08/01/2024	4.462.301	1,15%	165,21	164,60	168,67	167,00
05/01/2024	1.794.557	0,39%	162,50	164,18	166,21	165,10
04/01/2024	4.639.506	-1,36%	162,50	162,40	165,70	164,465
03/01/2024	3.757.651	-1,49%	167,99	166,211	168,33	166,74
02/01/2024	3.360.397	-0,70%	168,85	167,41	169,925	169,26
29/12/2023	1.473.395	-0,73%	171,54	169,92	171,70	170,46
28/12/2023	1.521.793	0,29%	172,00	170,71	172,31	171,72
27/12/2023	1.404.149	0,25%	167,26	170,33	171,62	171,23
26/12/2023	1.833.659	1,53%	167,26	168,66	171,53	170,81
22/12/2023	2.477.502	0,86%	167,26	166,82	168,9223	168,24
21/12/2023	3.004.878	0,99%	166,78	165,675	167,57	166,81
20/12/2023	4.018.484	-1,97%	168,05	165,10	168,59	165,18
19/12/2023	1.640.652	0,65%	168,80	167,08	168,90	168,50
18/12/2023	2.557.582	-0,74%	168,80	165,86	168,80	167,40
15/12/2023	8.887.785	-0,08%	163,67	167,7401	171,09	168,64
14/12/2023	7.656.369	4,31%	163,67	163,17	169,215	168,78
13/12/2023	3.737.655	2,46%	158,02	157,955	162,28	161,81
12/12/2023	2.671.206	-1,28%	159,90	157,44	159,90	157,92
11/12/2023	3.963.086	1,87%	156,84	157,99	161,23	159,97
08/12/2023	2.993.499	-0,41%	156,84	156,285	158,32	157,03
07/12/2023	4.915.952	1,05%	156,84	154,68	158,69	157,68
06/12/2023	2.943.112	-0,76%	159,13	155,965	159,53	156,05
05/12/2023	2.752.619	-0,11%	154,58	154,84	157,715	157,25
04/12/2023	4.593.022	1,42%	154,58	154,10	157,51	157,42
01/12/2023	2.912.868	1,64%	153,11	151,91	155,31	155,21
30/11/2023	4.126.933	-0,32%	154,68	151,27	154,68	152,71
29/11/2023	2.338.182	0,20%	154,80	152,95	155,845	153,20
28/11/2023	2.899.379	0,20%	152,11	151,42	153,03	152,90
27/11/2023	2.761.023	-0,65%	152,57	151,46	153,53	152,60
24/11/2023	904.019	-0,03%	154,50	153,16	154,40	153,88
23/11/2023	1.810.775	0,18%	154,50	153,28	156,16	153,70
22/11/2023	1.736.573	0,33%	154,50	153,28	156,16	153,93
21/11/2023	2.333.317	-1,36%	154,66	152,47	154,66	153,43
20/11/2023	4.635.386	0,60%	154,02	153,95	156,27	155,54
17/11/2023	5.337.575	1,80%	152,56	151,90	155,50	154,62
16/11/2023	4.420.177	0,01%	151,96	150,81	152,99	151,89
15/11/2023	4.117.596	1,29%	151,12	150,15	153,64	151,87
14/11/2023	5.442.209	2,78%	146,23	148,9375	151,10	149,93
13/11/2023	3.479.285	-1,49%	146,23	145,19	146,405	145,00
10/11/2023	5.462.172	2,74%	145,93	143,08	147,58	147,19
09/11/2023	5.703.987	-1,34%	145,93	143,17	145,93	143,27
08/11/2023	5.339.230	-0,94%	146,44	144,47	146,80	145,22
07/11/2023	3.758.616	-0,62%	146,80	145,53	147,2181	146,59
06/11/2023	5.118.532	-1,82%	144,94	146,61	150,045	147,50
03/11/2023	4.306.438	1,98%	144,94	144,50	151,57	150,23
02/11/2023	4.965.162	2,89%	144,94	144,50	147,81	147,31
01/11/2023	6.225.957	0,82%	142,64	140,815	143,30	143,17
31/10/2023	5.191.241	1,08%	140,89	140,05	143,04	142,01
30/10/2023	4.892.878	-0,93%	140,89	139,49	142,59	140,50
27/10/2023	1.801.986	-0,43%	144,88	142,44	145,0906	143,385
26/10/2023	5.806.743	1,57%	142,01	142,01	146,63	144,01
25/10/2023	8.435.505	-3,49%	141,42	140,13	144,58	141,79
24/10/2023	4.557.545	0,41%	146,50	145,95	147,61	146,92
23/10/2023	3.935.318	-1,01%	147,28	146,03	148,67	146,32
20/10/2023	4.334.730	-2,07%	152,84	147,61	151,77	147,81
19/10/2023	4.682.390	-0,58%	152,92	150,47	153,44	150,94
18/10/2023	3.688.097	-1,58%	152,82	151,45	154,03	151,82
17/10/2023	3.814.114	-0,03%	153,36	151,92	154,90	154,26
16/10/2023	3.297.728	1,02%	155,32	153,10	154,725	154,30
13/10/2023	3.255.893	-1,45%	155,32	152,195	155,48	152,75
12/10/2023	4.276.004	-1,48%	157,98	154,23	158,27	155,00
11/10/2023	3.432.700	-0,21%	156,72	155,74	158,27	157,33
10/10/2023	2.696.696	0,60%	156,72	156,38	159,21	157,66
09/10/2023	1.959.327	-0,18%	158,46	154,695	156,83	156,72
06/10/2023	3.554.436	1,22%	158,46	153,57	158,10	157,00
05/10/2023	3.400.909	-1,81%	158,46	154,7801	159,16	155,11
04/10/2023	3.104.710	0,46%	157,66	156,50	158,48	157,97
03/10/2023	2.672.855	-1,69%	158,11	156,34	160,40	157,25
02/10/2023	2.201.137	0,59%	159,51	157,83	160,64	159,95
29/09/2023	2.804.184	-0,05%	160,84	158,31	161,16	159,01
28/09/2023	3.096.155	0,60%	158,14	158,10	161,375	159,09
27/09/2023	3.292.967	0,11%	159,25	155,89	159,51	158,14
26/09/2023	3.257.003	-1,83%	159,61	157,37	159,715	157,96
25/09/2023	2.345.426	0,37%	159,95	159,2331	160,92	160,90
22/09/2023	2.908.820	-0,06%	161,96	160,21	162,0503	160,31
21/09/2023	3.550.860	-1,05%	160,39	160,35	162,90	160,40