Texas Instruments Inc (TXN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	3.105.776	-0,36%	164,92	163,27	165,97	163,35
02/05/2023	4.949.900	-1,64%	166,34	162,79	167,4883	163,94
01/05/2023	3.304.481	-0,31%	167,89	166,125	168,245	166,68
28/04/2023	4.760.905	1,17%	164,85	164,85	167,52	167,20
27/04/2023	4.764.824	-0,04%	162,73	161,11	165,61	164,40
26/04/2023	5.941.705	-2,91%	170,28	163,655	170,28	164,46
25/04/2023	5.117.538	-3,70%	175,59	169,34	176,04	169,39
24/04/2023	2.463.519	-0,63%	177,07	175,3401	177,43	175,90
21/04/2023	4.905.820	0,23%	175,60	174,87	177,56	177,02
20/04/2023	3.459.901	-0,26%	174,42	173,53	178,31	176,62
19/04/2023	2.225.627	-1,80%	179,13	176,96	179,4638	177,08
18/04/2023	1.959.693	0,15%	181,20	179,20	181,71	180,32
17/04/2023	1.828.748	0,60%	178,28	177,86	180,55	180,05
14/04/2023	1.801.488	-0,07%	178,91	177,25	180,54	178,98
13/04/2023	2.428.032	0,88%	176,68	175,45	179,88	179,11
12/04/2023	2.434.153	-2,71%	181,20	177,22	181,20	175,00
11/04/2023	2.210.193	0,25%	180,74	179,50	181,38	179,87
10/04/2023	2.669.105	0,73%	176,95	176,205	179,73	179,42
06/04/2023	2.741.991	0,52%	175,97	174,57	179,23	178,12
05/04/2023	4.384.981	-1,77%	179,44	175,12	179,73	177,20
04/04/2023	3.178.968	-2,04%	184,26	179,785	184,67	180,40
03/04/2023	3.070.494	-1,35%	185,33	182,73	186,18	183,50
31/03/2023	3.498.785	0,96%	184,02	183,12	186,27	186,01
30/03/2023	3.581.363	1,77%	182,00	181,86	184,49	184,24
29/03/2023	3.747.854	2,00%	179,43	178,96	181,87	181,04
28/03/2023	2.815.405	0,25%	176,37	174,25	177,58	177,49
27/03/2023	3.122.750	-1,37%	179,63	176,41	179,81	177,05
24/03/2023	4.028.642	-0,43%	179,83	177,655	180,44	179,51
23/03/2023	3.584.732	2,25%	178,14	177,35	181,89	180,28
22/03/2023	3.209.857	-1,17%	177,37	176,26	181,48	176,32
21/03/2023	2.888.502	-0,42%	179,18	176,27	180,66	178,41
20/03/2023	3.687.511	1,96%	176,01	175,52	179,865	179,16
17/03/2023	9.473.484	-0,80%	177,88	174,61	179,04	175,71
16/03/2023	3.394.134	1,57%	173,46	172,80	177,68	177,13
15/03/2023	3.011.430	-0,76%	174,23	171,88	175,125	174,39
14/03/2023	3.533.424	1,06%	175,80	172,83	176,19	175,73
13/03/2023	3.498.201	1,31%	170,53	169,91	175,82	173,89
10/03/2023	4.049.756	-1,04%	175,00	170,99	175,27	171,64
09/03/2023	3.156.260	-1,58%	176,20	172,98	177,91	173,44
08/03/2023	2.771.252	2,42%	173,40	173,07	176,36	176,22
07/03/2023	2.923.532	-0,57%	172,77	171,15	174,00	172,06
06/03/2023	3.128.566	-1,50%	174,94	172,80	176,50	173,05
03/03/2023	3.137.632	0,92%	175,00	172,50	175,95	175,68
02/03/2023	3.108.763	1,11%	171,13	170,11	174,92	174,08
01/03/2023	2.942.417	0,42%	171,04	169,81	172,425	172,17
28/02/2023	2.530.460	0,42%	169,95	169,355	172,57	171,45
27/02/2023	2.349.581	0,95%	171,39	170,38	172,02	170,74
24/02/2023	3.013.613	-1,56%	169,68	167,80	170,11	169,14
23/02/2023	3.593.219	1,19%	172,62	168,495	173,02	171,82
22/02/2023	3.318.207	-0,56%	171,02	168,76	171,94	169,80
21/02/2023	5.187.810	-2,60%	173,85	170,61	174,91	170,76
20/02/2023	2.618.884	-0,26%	175,18	174,48	177,09	175,63
17/02/2023	2.618.884	-0,26%	175,18	174,48	177,09	175,63
16/02/2023	3.255.912	-1,36%	177,14	175,43	178,3199	176,08
15/02/2023	2.687.275	1,23%	174,83	174,77	178,71	178,50
14/02/2023	3.030.624	-0,21%	175,16	173,37	177,645	176,34
13/02/2023	2.616.516	0,52%	176,52	175,685	177,80	176,71
10/02/2023	3.479.438	0,46%	173,86	173,11	176,14	175,79
09/02/2023	3.939.357	-0,86%	179,04	174,58	180,50	174,99
08/02/2023	4.036.279	-3,81%	181,70	176,47	182,59	176,50
07/02/2023	3.539.388	1,18%	180,42	179,39	184,21	183,14
06/02/2023	3.362.455	-0,71%	180,38	179,44	182,58	181,00
03/02/2023	4.261.254	-1,22%	181,69	181,585	185,2444	182,46
02/02/2023	7.594.143	1,44%	183,87	175,75	185,45	184,72
01/02/2023	5.538.335	2,76%	177,00	176,81	183,68	182,10
31/01/2023	4.136.302	2,36%	173,39	172,98	177,30	177,21
30/01/2023	3.580.644	-0,50%	172,23	172,21	175,18	173,13
27/01/2023	4.256.078	0,66%	172,98	171,87	177,31	175,24
26/01/2023	4.507.641	-0,54%	174,99	171,79	175,27	174,10
25/01/2023	4.178.103	-1,13%	176,63	171,64	178,21	175,04
24/01/2023	3.372.930	-0,51%	176,75	175,34	178,52	177,27
23/01/2023	5.628.830	2,99%	173,10	172,57	179,02	178,17
20/01/2023	6.177.637	1,65%	172,44	169,7505	173,59	173,75
19/01/2023	4.713.133	-1,63%	173,50	169,62	173,73	170,93
18/01/2023	4.521.502	-0,94%	176,37	173,64	177,29	173,76
17/01/2023	4.488.905	-2,02%	178,80	175,31	179,815	175,40
16/01/2023	2.753.343	0,38%	177,07	176,31	179,08	178,80
13/01/2023	2.753.343	0,38%	177,07	176,31	179,08	178,80
12/01/2023	3.208.288	-0,41%	179,72	176,99	181,09	178,13
11/01/2023	3.818.268	0,26%	178,22	176,94	179,05	178,87
10/01/2023	3.142.130	0,97%	176,63	175,825	179,62	178,40
09/01/2023	3.939.133	0,87%	177,15	176,33	180,38	176,68
06/01/2023	5.009.528	4,45%	169,40	167,42	176,16	174,36
05/01/2023	4.685.529	-1,32%	167,79	165,855	170,04	166,93
04/01/2023	4.581.179	3,65%	166,00	165,57	169,65	169,17
03/01/2023	3.137.886	-1,22%	167,48	162,61	167,65	163,21
02/01/2023	2.486.972	0,29%	163,69	162,22	165,39	165,50
30/12/2022	2.486.972	0,29%	163,69	162,22	165,39	165,50
29/12/2022	3.044.281	2,38%	163,26	162,8201	166,04	165,02
28/12/2022	2.205.885	-1,44%	163,61	160,83	165,1219	161,43
27/12/2022	2.669.631	-0,26%	163,66	162,00	164,59	163,96
23/12/2022	458.608	-0,74%	163,45	162,28	164,80	163,48
22/12/2022	5.827.829	-2,39%	166,07	161,49	166,52	164,70
21/12/2022	2.672.073	1,59%	167,00	166,50	168,91	168,73
20/12/2022	2.802.275	-0,91%	166,66	165,72	167,78	166,09
19/12/2022	3.194.901	-1,14%	169,63	166,05	169,87	167,61
16/12/2022	7.868.722	-0,27%	168,81	167,48	170,04	169,55
15/12/2022	4.417.783	-3,31%	173,53	169,40	174,52	170,00
14/12/2022	3.617.869	-0,95%	176,76	174,14	179,81	175,82
13/12/2022	4.022.213	0,01%	182,13	175,90	183,09	177,50