Texas Instruments Inc (TXN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	3.706.049	-0,64%	163,98	161,00	164,58	162,10
19/09/2023	2.609.094	0,19%	162,46	161,408	163,51	163,14
18/09/2023	2.451.238	0,13%	162,00	161,76	163,59	162,83
15/09/2023	7.139.549	-2,07%	166,42	162,43	166,50	162,62
14/09/2023	3.144.895	1,03%	166,42	163,64	166,64	166,05
13/09/2023	2.594.196	0,53%	164,67	163,56	165,535	164,36
12/09/2023	2.498.765	-1,42%	164,67	163,435	166,09	163,49
11/09/2023	2.027.690	0,72%	165,11	164,10	166,69	165,84
08/09/2023	1.720.973	-0,03%	165,11	163,82	165,405	164,66
07/09/2023	3.262.791	-1,99%	165,56	163,98	166,23	164,71
06/09/2023	2.832.937	-1,00%	169,70	166,90	169,995	168,05
05/09/2023	1.927.184	-0,05%	169,08	168,22	170,90	169,74
04/09/2023	2.104.872	1,05%	169,98	168,56	170,02	169,83
01/09/2023	2.104.872	1,05%	169,98	168,56	170,02	169,83
31/08/2023	3.175.061	-0,69%	168,82	168,00	170,3004	168,06
30/08/2023	4.044.417	-0,86%	166,52	165,32	170,27	169,23
29/08/2023	3.145.585	1,18%	168,08	167,74	171,26	170,69
28/08/2023	3.358.810	0,53%	169,22	167,58	169,92	168,70
25/08/2023	2.895.103	1,34%	166,49	164,695	168,46	167,81
24/08/2023	4.566.047	-2,50%	171,48	165,395	171,48	165,59
23/08/2023	2.425.857	1,63%	164,10	163,9268	170,50	169,83
22/08/2023	2.073.882	-0,50%	169,63	166,15	169,63	167,11
21/08/2023	3.146.775	0,88%	166,73	166,09	168,58	167,95
18/08/2023	3.404.205	0,44%	164,57	164,17	166,84	166,49
17/08/2023	3.126.492	0,24%	165,72	165,22	167,16	166,12
16/08/2023	2.779.314	-1,45%	167,59	165,295	168,57	165,72
15/08/2023	2.344.298	-1,36%	169,77	167,62	170,16	168,16
14/08/2023	3.324.992	2,58%	166,20	165,70	170,61	170,48
11/08/2023	4.189.090	-0,99%	168,63	164,6421	166,37	165,90
10/08/2023	3.287.036	1,03%	168,63	166,95	170,54	168,99
09/08/2023	2.602.672	0,32%	166,72	166,365	168,98	167,27
08/08/2023	3.163.204	-1,20%	169,11	164,43	167,42	166,94
07/08/2023	3.202.224	0,04%	170,02	166,935	169,82	168,50
04/08/2023	4.269.118	-1,96%	170,02	167,12	170,88	168,44
03/08/2023	3.083.086	-0,37%	170,45	169,64	172,2466	171,80
02/08/2023	4.381.714	-3,33%	176,47	171,71	176,675	172,44
01/08/2023	1.837.607	-0,91%	179,00	177,69	179,455	178,37
31/07/2023	2.970.544	0,91%	178,51	178,325	180,44	180,00
28/07/2023	5.891.178	1,07%	178,17	176,96	179,504	178,37
27/07/2023	4.311.561	0,98%	178,17	176,25	181,1362	177,72
26/07/2023	6.842.482	-5,42%	185,00	174,21	177,69	176,00
25/07/2023	4.080.081	1,43%	185,00	184,84	188,12	186,51
24/07/2023	3.143.523	-0,23%	182,00	183,30	185,745	183,89
21/07/2023	9.500.786	2,45%	182,00	181,495	185,57	184,32
20/07/2023	5.407.123	-2,04%	180,51	179,29	182,15	179,92
19/07/2023	2.661.265	-0,01%	183,59	183,03	184,68	183,67
18/07/2023	2.271.685	0,15%	182,43	181,00	184,195	183,68
17/07/2023	2.888.271	1,41%	179,29	178,7201	184,26	183,40
14/07/2023	2.477.141	-1,24%	181,61	180,325	183,03	180,85
13/07/2023	3.384.555	0,41%	183,50	181,751	184,01	183,12
12/07/2023	3.907.685	1,99%	180,88	180,01	182,90	182,37
11/07/2023	2.003.576	-0,35%	179,83	176,85	179,95	178,82
10/07/2023	3.632.754	3,31%	174,11	174,65	179,73	179,44
07/07/2023	3.656.143	-0,64%	174,11	173,58	177,05	173,70
06/07/2023	3.258.995	-0,97%	178,80	173,08	175,44	174,82
05/07/2023	2.569.717	-1,80%	178,80	176,45	178,855	176,53
04/07/2023	1.441.668	-0,29%	178,88	177,62	181,20	179,50
03/07/2023	1.441.665	-0,56%	178,88	177,62	181,20	179,01
30/06/2023	4.143.204	1,83%	178,88	178,326	180,54	180,02
29/06/2023	2.700.511	1,05%	175,93	174,445	177,04	176,79
28/06/2023	2.361.488	-0,77%	174,59	174,2775	176,38	174,96
27/06/2023	4.135.142	4,48%	169,83	169,49	176,57	176,31
26/06/2023	3.599.526	0,64%	168,49	168,02	170,98	168,745
23/06/2023	4.965.409	-2,87%	169,91	167,20	169,93	167,68
22/06/2023	2.603.571	1,26%	170,00	169,81	172,65	172,63
21/06/2023	2.968.033	-2,23%	172,50	170,38	173,595	170,48
20/06/2023	2.431.128	-1,36%	174,94	173,4307	177,03	174,36
19/06/2023	6.925.189	-0,75%	179,45	176,27	179,83	176,76
16/06/2023	6.925.189	-0,75%	179,45	176,27	179,83	176,76
15/06/2023	2.891.785	0,55%	176,24	175,89	179,40	178,09
14/06/2023	3.178.197	-0,16%	175,78	174,795	178,25	177,12
13/06/2023	4.168.335	1,94%	176,56	174,32	178,28	177,41
12/06/2023	3.576.523	2,02%	171,53	171,38	174,275	174,04
09/06/2023	2.690.257	-0,95%	173,07	169,48	173,82	170,59
08/06/2023	2.605.679	0,13%	173,07	171,415	173,81	172,23
07/06/2023	3.071.135	0,96%	171,17	170,45	173,79	172,00
06/06/2023	2.853.829	0,06%	169,40	168,91	171,54	170,36
05/06/2023	3.963.040	-2,84%	174,97	169,7695	175,04	170,26
02/06/2023	3.425.452	-0,33%	176,50	174,10	176,625	175,23
01/06/2023	2.904.588	1,11%	175,87	172,90	176,45	175,81
31/05/2023	4.203.449	0,15%	177,83	175,03	178,19	173,7615
30/05/2023	4.203.449	0,15%	177,83	175,03	178,19	176,55
29/05/2023	5.656.898	3,93%	171,32	170,89	177,05	176,29
26/05/2023	5.656.898	3,93%	171,32	170,89	177,05	176,29
25/05/2023	5.158.592	1,53%	165,00	163,60	170,51	169,62
24/05/2023	5.389.329	-1,57%	166,94	166,20	168,50	167,07
23/05/2023	4.217.553	-0,66%	169,79	169,22	170,74	169,74
22/05/2023	2.387.133	0,44%	169,77	169,07	171,10	170,86
19/05/2023	3.161.323	0,18%	170,59	168,94	170,99	170,11
18/05/2023	3.600.839	2,70%	166,32	166,11	170,155	169,81
17/05/2023	3.578.912	1,20%	164,50	163,09	165,66	165,34
16/05/2023	2.829.860	-1,14%	165,00	162,86	166,05	163,38
15/05/2023	2.777.223	2,09%	161,39	160,63	165,45	165,26
12/05/2023	1.696.728	0,44%	162,11	160,37	162,96	161,88
11/05/2023	2.313.988	-1,15%	162,27	159,94	162,42	161,17
10/05/2023	3.098.611	0,03%	164,81	161,04	165,00	163,05
09/05/2023	4.097.441	-0,74%	162,23	162,01	163,49	163,00
08/05/2023	2.675.585	-0,97%	165,82	163,395	166,53	164,22
05/05/2023	4.136.574	2,96%	161,46	161,21	166,01	165,82
04/05/2023	3.209.976	-0,64%	163,39	161,36	163,865	162,30