Texas Instruments Inc (TXN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
3.081.216 |
-0,98%
|
183,87
|
182,34
|
184,34
|
182,60
|
| 11/09/2025 |
3.281.268 |
0,21%
|
183,89
|
182,26
|
184,8122
|
184,35
|
| 10/09/2025 |
2.950.682 |
-0,55%
|
185,50
|
182,94
|
185,90
|
184,01
|
| 09/09/2025 |
3.151.737 |
-0,39%
|
185,18
|
183,66
|
185,66
|
185,03
|
| 08/09/2025 |
6.267.885 |
-1,12%
|
187,93
|
183,07
|
189,30
|
185,82
|
| 05/09/2025 |
7.026.810 |
0,34%
|
188,28
|
185,29
|
189,265
|
187,93
|
| 04/09/2025 |
8.454.469 |
-4,32%
|
185,4899
|
181,69
|
188,68
|
187,29
|
| 03/09/2025 |
4.873.594 |
-2,04%
|
198,67
|
191,3778
|
200,99
|
195,74
|
| 02/09/2025 |
3.987.012 |
-1,32%
|
198,60
|
196,76
|
200,17
|
199,81
|
| 29/08/2025 |
3.834.812 |
-0,79%
|
203,78
|
201,57
|
204,0499
|
202,48
|
| 28/08/2025 |
3.646.675 |
-0,61%
|
205,20
|
203,61
|
207,134
|
204,09
|
| 27/08/2025 |
3.226.710 |
-0,25%
|
205,01
|
203,2529
|
205,7199
|
205,47
|
| 26/08/2025 |
1.421.020 |
0,02%
|
205,28
|
205,2379
|
207,41
|
205,98
|
| 25/08/2025 |
1.454.187 |
-0,09%
|
204,31
|
204,31
|
207,00
|
205,97
|
| 22/08/2025 |
3.025.683 |
2,66%
|
201,37
|
201,37
|
209,09
|
206,06
|
| 21/08/2025 |
4.031.767 |
-0,03%
|
199,34
|
199,2087
|
202,18
|
200,71
|
| 20/08/2025 |
4.498.800 |
2,48%
|
197,00
|
193,45
|
201,22
|
200,77
|
| 19/08/2025 |
2.682.495 |
0,84%
|
193,73
|
193,73
|
197,64
|
195,94
|
| 18/08/2025 |
1.644.561 |
-0,12%
|
194,0247
|
193,50
|
195,52
|
194,33
|
| 15/08/2025 |
4.189.721 |
0,44%
|
192,94
|
192,4914
|
195,37
|
194,57
|
| 14/08/2025 |
2.950.785 |
0,22%
|
191,50
|
190,03
|
194,24
|
193,71
|
| 13/08/2025 |
3.917.504 |
0,17%
|
193,70
|
190,955
|
194,12
|
193,29
|
| 12/08/2025 |
6.743.699 |
5,04%
|
184,98
|
184,40
|
193,835
|
192,97
|
| 11/08/2025 |
3.409.807 |
-1,89%
|
188,20
|
183,40
|
188,84
|
183,71
|
| 08/08/2025 |
4.578.983 |
0,71%
|
186,00
|
184,70
|
187,64
|
187,22
|
| 07/08/2025 |
4.630.222 |
0,00%
|
190,64
|
184,7301
|
191,49
|
185,91
|
| 06/08/2025 |
5.174.797 |
0,28%
|
185,20
|
184,00
|
186,90
|
185,91
|
| 05/08/2025 |
4.463.356 |
1,46%
|
185,68
|
183,61
|
186,70
|
185,40
|
| 04/08/2025 |
2.253.635 |
1,05%
|
181,52
|
180,16
|
183,4699
|
182,73
|
| 01/08/2025 |
3.777.678 |
-0,16%
|
179,00
|
177,94
|
181,59
|
180,86
|
| 31/07/2025 |
6.879.786 |
-3,77%
|
187,01
|
179,81
|
187,025
|
181,06
|
| 30/07/2025 |
3.221.190 |
-0,97%
|
192,13
|
188,16
|
192,58
|
188,16
|
| 29/07/2025 |
5.511.037 |
1,17%
|
187,91
|
187,56
|
192,885
|
191,38
|
| 28/07/2025 |
6.501.357 |
2,30%
|
187,01
|
187,01
|
190,54
|
189,25
|
| 25/07/2025 |
4.982.447 |
-0,38%
|
186,36
|
183,20
|
187,89
|
184,99
|
| 24/07/2025 |
6.393.233 |
-0,30%
|
194,90
|
185,0275
|
194,9999
|
185,69
|
| 23/07/2025 |
21.015.096 |
-13,26%
|
214,04
|
185,29
|
216,00
|
186,25
|
| 22/07/2025 |
7.075.284 |
0,16%
|
217,44
|
212,16
|
219,00
|
214,92
|
| 21/07/2025 |
4.289.675 |
-0,95%
|
216,62
|
214,21
|
219,00
|
214,57
|
| 18/07/2025 |
3.595.570 |
0,01%
|
216,14
|
215,49
|
218,65
|
216,62
|
| 17/07/2025 |
3.722.059 |
-0,02%
|
218,40
|
211,7118
|
218,61
|
216,59
|
| 16/07/2025 |
4.827.069 |
-0,62%
|
220,99
|
211,7118
|
221,40
|
216,64
|
| 15/07/2025 |
3.520.695 |
-0,77%
|
219,41
|
217,30
|
221,40
|
218,36
|
| 14/07/2025 |
3.659.292 |
-0,54%
|
220,28
|
217,30
|
220,95
|
220,05
|
| 11/07/2025 |
4.376.037 |
0,72%
|
219,28
|
217,60
|
221,69
|
221,25
|
