Texas Instruments Inc (TXN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 22/04/2025 |
6.302.598 |
0,78%
|
145,24
|
142,64
|
148,235
|
146,76
|
| 21/04/2025 |
6.525.498 |
-1,91%
|
145,00
|
142,64
|
147,21
|
145,61
|
| 17/04/2025 |
4.459.584 |
1,29%
|
146,84
|
142,56
|
150,16
|
148,44
|
| 16/04/2025 |
8.343.155 |
-2,94%
|
151,86
|
142,56
|
152,702
|
146,55
|
| 15/04/2025 |
5.085.233 |
0,13%
|
151,86
|
149,85
|
152,702
|
151,18
|
| 14/04/2025 |
7.872.826 |
2,29%
|
144,06
|
149,20
|
153,585
|
150,98
|
| 11/04/2025 |
14.841.041 |
-5,97%
|
144,06
|
139,96
|
149,88
|
147,60
|
| 10/04/2025 |
11.348.204 |
-7,43%
|
160,79
|
150,02
|
162,925
|
156,60
|
| 09/04/2025 |
10.055.092 |
16,05%
|
145,30
|
144,25
|
172,69
|
169,50
|
| 08/04/2025 |
7.012.195 |
-5,20%
|
156,75
|
143,31
|
159,03
|
146,01
|
| 07/04/2025 |
12.825.052 |
1,72%
|
151,10
|
145,20
|
162,90
|
154,00
|
| 04/04/2025 |
10.629.933 |
-7,80%
|
159,95
|
150,96
|
161,07
|
151,39
|
| 03/04/2025 |
5.582.431 |
-7,85%
|
171,64
|
164,00
|
174,19
|
164,20
|
| 02/04/2025 |
3.488.433 |
0,11%
|
179,28
|
175,1928
|
179,925
|
178,19
|
| 01/04/2025 |
4.521.649 |
-0,95%
|
179,28
|
174,27
|
179,56
|
177,99
|
| 31/03/2025 |
6.479.740 |
1,91%
|
175,42
|
173,96
|
180,20
|
179,70
|
| 28/03/2025 |
3.906.586 |
-2,45%
|
179,66
|
175,58
|
180,725
|
176,33
|
| 27/03/2025 |
2.705.908 |
-2,02%
|
183,02
|
177,60
|
183,02
|
180,76
|
| 26/03/2025 |
4.594.209 |
0,28%
|
184,26
|
183,28
|
186,01
|
184,49
|
| 25/03/2025 |
3.115.123 |
-0,83%
|
182,95
|
183,55
|
186,84
|
183,97
|
| 24/03/2025 |
4.527.522 |
3,64%
|
182,95
|
182,53
|
187,48
|
185,51
|
| 21/03/2025 |
3.240.725 |
-0,93%
|
178,53
|
177,04
|
179,82
|
179,00
|
| 20/03/2025 |
3.744.795 |
-0,58%
|
179,41
|
178,50
|
181,81
|
180,68
|
| 19/03/2025 |
4.322.206 |
1,28%
|
179,67
|
178,71
|
183,66
|
181,74
|
| 18/03/2025 |
2.170.515 |
-0,28%
|
179,70
|
177,64
|
179,77
|
179,45
|
| 17/03/2025 |
3.569.171 |
2,02%
|
176,10
|
175,98
|
181,29
|
179,99
|
| 14/03/2025 |
2.305.307 |
1,57%
|
176,00
|
175,07
|
176,86
|
176,42
|
| 13/03/2025 |
3.593.109 |
-1,20%
|
175,08
|
172,09
|
176,97
|
173,60
|
| 12/03/2025 |
3.790.236 |
-0,93%
|
178,25
|
174,75
|
179,59
|
175,70
|
| 11/03/2025 |
5.315.790 |
-4,91%
|
188,11
|
176,91
|
188,3299
|
177,34
|
| 10/03/2025 |
4.773.428 |
-2,11%
|
187,62
|
183,44
|
189,47
|
186,49
|
| 07/03/2025 |
4.170.967 |
0,62%
|
191,76
|
185,7175
|
191,265
|
190,52
|
| 06/03/2025 |
5.235.211 |
-3,19%
|
191,76
|
188,4956
|
193,9164
|
189,34
|
| 05/03/2025 |
3.124.453 |
0,38%
|
194,96
|
190,755
|
197,00
|
195,57
|
| 04/03/2025 |
5.480.723 |
0,23%
|
196,37
|
193,175
|
198,93
|
194,84
|
| 03/03/2025 |
4.397.700 |
-0,82%
|
199,01
|
193,59
|
200,23
|
194,39
|
| 28/02/2025 |
4.122.355 |
2,45%
|
197,50
|
191,49
|
196,21
|
195,99
|
| 27/02/2025 |
5.499.193 |
-3,50%
|
197,50
|
191,15
|
198,1099
|
191,30
|
| 26/02/2025 |
4.203.303 |
-0,87%
|
199,98
|
195,78
|
199,98
|
198,24
|
| 25/02/2025 |
3.511.644 |
-0,38%
|
201,47
|
198,435
|
202,59
|
199,98
|
| 24/02/2025 |
3.186.849 |
-0,62%
|
205,30
|
200,50
|
205,37
|
200,74
|
| 21/02/2025 |
4.824.568 |
-0,96%
|
199,32
|
201,31
|
205,75
|
202,00
|
| 20/02/2025 |
5.342.088 |
3,89%
|
189,74
|
197,91
|
204,26
|
203,96
|
| 19/02/2025 |
5.313.646 |
5,29%
|
182,96
|
188,73
|
197,96
|
196,32
|
| 18/02/2025 |
2.388.414 |
1,87%
|
181,69
|
182,66
|
187,15
|
186,46
|
