Texas Instruments Inc (TXN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
3.003.208 |
1,51%
|
216,94
|
215,195
|
220,78
|
219,66
|
| 09/07/2025 |
4.441.038 |
-0,11%
|
215,00
|
214,02
|
219,37
|
216,39
|
| 08/07/2025 |
5.203.788 |
1,51%
|
215,02
|
212,20
|
219,37
|
216,63
|
| 07/07/2025 |
4.003.124 |
-1,21%
|
215,43
|
212,20
|
215,67
|
213,41
|
| 04/07/2025 |
2.143.813 |
0,13%
|
215,69
|
214,721
|
216,94
|
216,02
|
| 03/07/2025 |
2.143.813 |
0,13%
|
210,08
|
209,48
|
216,94
|
216,02
|
| 02/07/2025 |
4.038.401 |
2,44%
|
206,50
|
206,49
|
216,18
|
215,59
|
| 01/07/2025 |
4.588.251 |
1,36%
|
207,13
|
206,27
|
211,675
|
210,45
|
| 30/06/2025 |
3.596.040 |
0,26%
|
207,14
|
206,45
|
208,38
|
207,62
|
| 27/06/2025 |
2.125.372 |
0,42%
|
206,28
|
203,90
|
207,69
|
207,08
|
| 26/06/2025 |
3.664.453 |
0,45%
|
206,26
|
203,31
|
207,60
|
206,31
|
| 25/06/2025 |
3.578.089 |
-0,21%
|
203,10
|
203,00
|
206,40
|
205,38
|
| 24/06/2025 |
5.384.961 |
2,20%
|
199,00
|
198,36
|
206,19
|
205,81
|
| 23/06/2025 |
3.581.416 |
1,61%
|
198,61
|
198,36
|
201,8232
|
201,39
|
| 20/06/2025 |
9.588.084 |
-0,08%
|
200,00
|
196,575
|
200,93
|
198,20
|
| 18/06/2025 |
3.017.939 |
0,33%
|
198,00
|
196,885
|
200,6168
|
198,35
|
| 17/06/2025 |
3.413.531 |
-0,77%
|
197,31
|
196,60
|
200,6168
|
197,69
|
| 16/06/2025 |
4.791.859 |
2,16%
|
198,20
|
196,60
|
199,85
|
199,22
|
| 13/06/2025 |
4.144.229 |
-2,33%
|
198,25
|
194,465
|
200,315
|
195,00
|
| 12/06/2025 |
2.473.633 |
-0,02%
|
203,31
|
198,11
|
203,35
|
199,66
|
| 11/06/2025 |
3.788.075 |
-1,29%
|
199,98
|
198,15
|
204,00
|
199,69
|
| 10/06/2025 |
4.853.524 |
1,55%
|
193,74
|
193,465
|
203,17
|
202,29
|
| 09/06/2025 |
4.950.594 |
3,53%
|
194,79
|
193,11
|
200,43
|
199,21
|
| 06/06/2025 |
3.484.035 |
1,01%
|
192,77
|
189,32
|
194,84
|
192,42
|
| 05/06/2025 |
4.465.349 |
-0,17%
|
188,91
|
188,48
|
194,285
|
190,49
|
| 04/06/2025 |
4.252.008 |
1,40%
|
183,24
|
182,615
|
192,05
|
190,72
|
| 03/06/2025 |
3.997.426 |
2,10%
|
181,85
|
181,61
|
188,50
|
188,08
|
| 02/06/2025 |
3.408.132 |
0,74%
|
181,49
|
181,12
|
184,705
|
184,21
|
| 30/05/2025 |
3.415.809 |
-1,13%
|
186,24
|
179,78
|
186,48
|
182,85
|
| 29/05/2025 |
3.386.690 |
0,46%
|
183,35
|
182,93
|
186,98
|
184,99
|
| 28/05/2025 |
4.411.657 |
0,50%
|
179,30
|
177,84
|
185,92
|
184,15
|
| 27/05/2025 |
6.340.273 |
3,89%
|
178,50
|
177,88
|
183,33
|
183,24
|
| 23/05/2025 |
5.451.114 |
-2,17%
|
185,94
|
173,75
|
186,415
|
176,30
|
| 22/05/2025 |
5.666.393 |
-2,82%
|
186,50
|
179,98
|
189,895
|
180,21
|
| 21/05/2025 |
6.883.226 |
-1,74%
|
188,34
|
184,73
|
189,895
|
185,42
|
| 20/05/2025 |
4.272.365 |
0,20%
|
185,00
|
184,25
|
189,00
|
188,71
|
| 19/05/2025 |
5.173.549 |
-0,09%
|
186,25
|
184,25
|
188,47
|
188,34
|
| 16/05/2025 |
3.294.196 |
0,36%
|
186,17
|
185,51
|
189,76
|
188,50
|
| 15/05/2025 |
4.220.755 |
0,26%
|
187,47
|
185,0658
|
189,76
|
187,83
|
| 14/05/2025 |
4.687.087 |
-0,46%
|
186,76
|
185,0658
|
189,51
|
187,34
|
| 13/05/2025 |
7.568.460 |
0,49%
|
185,71
|
185,11
|
189,51
|
188,20
|
| 12/05/2025 |
11.377.574 |
8,78%
|
183,7289
|
183,32
|
189,36
|
187,28
|
| 09/05/2025 |
6.149.581 |
4,12%
|
166,92
|
164,65
|
172,52
|
172,27
|
| 08/05/2025 |
3.832.387 |
0,52%
|
162,33
|
161,90
|
168,43
|
165,64
|
| 07/05/2025 |
4.171.786 |
2,78%
|
160,40
|
159,11
|
165,57
|
164,79
|
| 06/05/2025 |
3.412.279 |
-0,82%
|
162,43
|
159,11
|
164,095
|
161,09
|
| 05/05/2025 |
3.610.623 |
-1,27%
|
163,79
|
161,11
|
164,095
|
162,42
|
| 02/05/2025 |
6.210.862 |
3,95%
|
160,94
|
158,06
|
166,3504
|
164,51
|
| 01/05/2025 |
4.497.435 |
-1,12%
|
156,04
|
154,90
|
162,07
|
158,26
|
| 30/04/2025 |
4.417.158 |
0,40%
|
159,49
|
154,90
|
162,3499
|
160,05
|
| 29/04/2025 |
5.110.093 |
-1,03%
|
163,35
|
158,75
|
163,545
|
159,41
|
| 28/04/2025 |
4.127.655 |
-0,26%
|
162,86
|
159,72
|
163,545
|
162,44
|
| 25/04/2025 |
6.032.749 |
0,45%
|
164,20
|
158,42
|
165,00
|
162,86
|
| 24/04/2025 |
13.602.626 |
6,56%
|
152,51
|
151,275
|
166,80
|
162,13
|
| 23/04/2025 |
8.876.292 |
3,77%
|
145,98
|
145,0801
|
155,34
|
152,15
|
