Texas Instruments Inc (TXN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
1.603.554 |
0,00%
|
181,69
|
181,14
|
184,72
|
183,03
|
| 14/02/2025 |
3.244.457 |
1,23%
|
181,69
|
181,055
|
184,72
|
183,03
|
| 13/02/2025 |
2.754.215 |
0,45%
|
179,15
|
179,15
|
182,28
|
180,80
|
| 12/02/2025 |
3.639.923 |
0,41%
|
179,35
|
176,76
|
180,41
|
179,99
|
| 11/02/2025 |
2.809.625 |
-0,59%
|
181,35
|
179,11
|
181,93
|
179,25
|
| 10/02/2025 |
2.936.312 |
0,17%
|
183,28
|
179,10
|
181,57
|
180,31
|
| 07/02/2025 |
3.484.095 |
-1,79%
|
183,28
|
179,28
|
183,415
|
180,00
|
| 06/02/2025 |
2.520.371 |
0,93%
|
181,40
|
180,335
|
183,64
|
183,28
|
| 05/02/2025 |
4.282.971 |
0,57%
|
179,51
|
177,69
|
181,80
|
181,59
|
| 04/02/2025 |
4.400.311 |
-0,21%
|
183,03
|
179,55
|
183,05
|
180,56
|
| 03/02/2025 |
4.286.399 |
-1,99%
|
183,78
|
178,43
|
183,31
|
180,94
|
| 30/01/2025 |
4.095.103 |
2,77%
|
181,02
|
180,40
|
185,86
|
184,61
|
| 29/01/2025 |
3.091.499 |
-0,17%
|
181,02
|
179,61
|
181,67
|
180,27
|
| 28/01/2025 |
4.848.109 |
-3,45%
|
185,53
|
180,348
|
185,65
|
180,57
|
| 27/01/2025 |
8.964.827 |
0,81%
|
190,00
|
183,70
|
190,09
|
187,03
|
| 24/01/2025 |
9.001.263 |
-7,52%
|
190,00
|
185,03
|
191,49
|
185,52
|
| 23/01/2025 |
7.309.840 |
4,80%
|
194,82
|
193,81
|
200,637
|
200,61
|
| 22/01/2025 |
5.137.610 |
0,93%
|
195,77
|
195,30
|
198,68
|
197,05
|
| 21/01/2025 |
3.253.555 |
1,46%
|
191,67
|
191,60
|
196,50
|
195,23
|
| 20/01/2025 |
2.585.834 |
0,00%
|
192,54
|
190,03
|
192,90
|
192,42
|
| 17/01/2025 |
3.027.703 |
2,70%
|
192,54
|
190,02
|
192,90
|
192,42
|
| 16/01/2025 |
4.376.300 |
-5,13%
|
195,17
|
187,14
|
195,3075
|
187,37
|
| 15/01/2025 |
3.591.247 |
2,07%
|
191,54
|
195,90
|
198,95
|
197,51
|
| 14/01/2025 |
2.584.216 |
1,26%
|
189,83
|
190,18
|
193,60
|
193,50
|
| 13/01/2025 |
3.569.957 |
0,49%
|
192,91
|
187,65
|
191,755
|
191,09
|
| 10/01/2025 |
4.271.877 |
-0,79%
|
191,80
|
188,415
|
192,58
|
190,15
|
| 09/01/2025 |
2.355.807 |
-0,84%
|
191,80
|
188,07
|
192,69
|
191,66
|
| 08/01/2025 |
2.101.187 |
-0,29%
|
191,80
|
188,07
|
192,69
|
191,66
|
| 07/01/2025 |
3.184.416 |
0,02%
|
193,82
|
191,10
|
195,01
|
192,21
|
| 06/01/2025 |
3.762.078 |
0,88%
|
189,93
|
189,2388
|
193,75
|
192,18
|
| 03/01/2025 |
3.341.846 |
1,90%
|
188,48
|
187,21
|
191,14
|
190,51
|
| 02/01/2025 |
2.901.805 |
-0,30%
|
189,86
|
184,97
|
190,096
|
186,95
|
| 31/12/2024 |
0 |
-0,24%
|
188,66
|
186,11
|
189,06
|
187,51
|
| 30/12/2024 |
1.874.961 |
-1,70%
|
190,44
|
187,205
|
189,43
|
187,51
|
| 27/12/2024 |
1.387.734 |
-0,29%
|
190,52
|
189,685
|
191,78
|
191,18
|
| 26/12/2024 |
1.427.992 |
-0,49%
|
190,49
|
190,97
|
192,72
|
191,73
|
| 24/12/2024 |
0 |
1,21%
|
190,49
|
190,47
|
192,47
|
192,44
|
| 23/12/2024 |
2.493.174 |
1,75%
|
186,87
|
186,03
|
190,387
|
190,14
|
| 20/12/2024 |
3.769.641 |
1,40%
|
184,47
|
183,35
|
188,47
|
186,87
|
| 19/12/2024 |
2.183.912 |
-0,29%
|
188,45
|
183,8801
|
187,23
|
184,47
|
| 18/12/2024 |
0 |
-1,66%
|
188,45
|
184,82
|
192,36
|
185,00
|
| 17/12/2024 |
2.535.257 |
-0,71%
|
189,12
|
187,51
|
191,50
|
188,12
|
| 16/12/2024 |
4.437.539 |
-1,11%
|
191,86
|
189,18
|
191,98
|
189,46
|
| 13/12/2024 |
3.574.945 |
-0,06%
|
191,00
|
188,32
|
192,23
|
191,59
|
| 12/12/2024 |
2.422.888 |
0,01%
|
192,14
|
189,60
|
192,26
|
191,71
|
| 11/12/2024 |
3.007.728 |
0,80%
|
192,14
|
190,21
|
192,97
|
191,70
|
| 10/12/2024 |
3.502.347 |
-1,69%
|
192,03
|
189,47
|
193,69
|
190,18
|
| 09/12/2024 |
2.532.508 |
0,18%
|
192,03
|
191,6014
|
197,81
|
193,45
|
| 06/12/2024 |
2.093.315 |
0,06%
|
193,66
|
192,597
|
195,08
|
193,10
|
| 05/12/2024 |
3.653.726 |
-1,86%
|
195,75
|
192,22
|
197,1499
|
192,99
|
| 04/12/2024 |
2.760.226 |
-0,29%
|
197,70
|
195,61
|
198,47
|
196,65
|
| 03/12/2024 |
3.078.484 |
-2,26%
|
198,66
|
197,00
|
199,62
|
197,23
|
| 02/12/2024 |
3.614.933 |
0,37%
|
201,00
|
198,50
|
202,41
|
201,78
|
| 29/11/2024 |
2.591.288 |
0,81%
|
200,10
|
197,65
|
202,50
|
201,03
|
| 27/11/2024 |
3.453.787 |
-0,88%
|
205,88
|
197,65
|
206,91
|
199,19
|
| 26/11/2024 |
3.159.413 |
-0,98%
|
206,53
|
199,15
|
207,1267
|
200,95
|
| 25/11/2024 |
6.680.999 |
2,49%
|
200,4275
|
199,96
|
204,14
|
202,93
|
| 22/11/2024 |
4.045.003 |
-0,10%
|
198,17
|
195,93
|
200,43
|
198,00
|
| 21/11/2024 |
4.879.831 |
0,01%
|
198,08
|
195,93
|
200,43
|
198,20
|
| 20/11/2024 |
4.833.648 |
-1,43%
|
205,89
|
196,48
|
206,33
|
198,19
|
| 19/11/2024 |
2.910.231 |
-2,95%
|
202,20
|
200,99
|
207,67
|
201,07
|
| 18/11/2024 |
3.073.576 |
3,01%
|
202,00
|
201,53
|
207,67
|
207,18
|
| 15/11/2024 |
3.832.307 |
-2,37%
|
205,27
|
200,29
|
207,05
|
201,12
|
| 14/11/2024 |
2.862.978 |
0,14%
|
211,01
|
204,38
|
211,85
|
206,00
|
| 13/11/2024 |
4.659.614 |
-3,32%
|
215,39
|
205,335
|
215,41
|
205,72
|
| 12/11/2024 |
3.113.817 |
-1,43%
|
218,26
|
209,00
|
219,73
|
212,78
|
| 11/11/2024 |
2.494.242 |
-2,01%
|
218,89
|
214,33
|
219,656
|
215,87
|
| 08/11/2024 |
3.471.030 |
1,26%
|
215,80
|
215,765
|
220,385
|
220,29
|
| 07/11/2024 |
3.454.308 |
1,20%
|
216,51
|
208,39
|
218,21
|
217,54
|
| 06/11/2024 |
4.968.391 |
6,18%
|
207,00
|
199,72
|
215,68
|
214,97
|
| 05/11/2024 |
3.413.660 |
%
|
203,49
|
199,72
|
205,52
|
202,46
|
| 04/11/2024 |
2.083.951 |
%
|
203,49
|
202,81
|
205,60
|
203,66
|
| 01/11/2024 |
2.269.046 |
%
|
203,08
|
203,08
|
206,71
|
204,92
|
| 31/10/2024 |
4.627.183 |
%
|
207,96
|
201,40
|
210,81
|
203,16
|
| 30/10/2024 |
3.512.285 |
%
|
208,20
|
207,80
|
210,81
|
208,14
|
| 29/10/2024 |
4.370.042 |
%
|
206,14
|
205,35
|
211,59
|
211,35
|
| 28/10/2024 |
2.226.724 |
%
|
206,10
|
205,00
|
207,31
|
205,83
|
| 25/10/2024 |
2.563.230 |
%
|
207,61
|
206,76
|
211,3831
|
206,93
|
| 24/10/2024 |
4.960.278 |
%
|
202,60
|
201,21
|
206,91
|
206,61
|
| 23/10/2024 |
7.007.456 |
%
|
201,38
|
198,00
|
203,00
|
201,74
|
| 22/10/2024 |
3.905.084 |
%
|
193,71
|
192,85
|
195,295
|
195,50
|
| 21/10/2024 |
3.373.890 |
%
|
196,74
|
194,12
|
197,93
|
195,77
|
| 18/10/2024 |
2.488.606 |
%
|
201,98
|
196,735
|
199,96
|
198,47
|
| 17/10/2024 |
3.586.811 |
%
|
201,98
|
198,23
|
204,09
|
198,30
|
| 16/10/2024 |
2.199.477 |
%
|
201,98
|
199,29
|
201,98
|
200,69
|
| 15/10/2024 |
3.037.836 |
%
|
208,02
|
198,90
|
208,60
|
200,63
|
| 14/10/2024 |
2.416.251 |
%
|
206,14
|
205,64
|
208,96
|
208,655
|
| 11/10/2024 |
1.462.062 |
%
|
201,37
|
201,37
|
205,79
|
205,11
|
| 10/10/2024 |
1.595.618 |
%
|
201,96
|
200,97
|
203,355
|
202,47
|
| 09/10/2024 |
1.878.629 |
%
|
202,15
|
201,50
|
205,50
|
204,97
|
| 08/10/2024 |
3.334.640 |
%
|
200,98
|
199,24
|
203,25
|
202,21
|
| 07/10/2024 |
2.077.026 |
%
|
206,10
|
199,69
|
202,73
|
201,27
|
| 04/10/2024 |
2.376.030 |
%
|
206,10
|
201,341
|
206,36
|
202,71
|
| 03/10/2024 |
1.954.419 |
%
|
201,08
|
200,27
|
203,43
|
201,67
|
| 02/10/2024 |
2.403.989 |
%
|
206,16
|
201,71
|
205,75
|
203,43
|
| 01/10/2024 |
3.649.634 |
%
|
206,16
|
199,70
|
206,755
|
201,60
|
| 30/09/2024 |
2.187.022 |
%
|
206,10
|
204,11
|
209,63
|
206,57
|
| 27/09/2024 |
1.783.081 |
%
|
210,83
|
208,8056
|
211,7099
|
209,14
|
| 26/09/2024 |
2.072.456 |
%
|
210,32
|
205,06
|
210,54
|
209,26
|
| 25/09/2024 |
2.720.591 |
%
|
203,14
|
203,14
|
205,37
|
205,06
|
