Texas Instruments Inc (TXN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.408.952	1,85%	174,11	172,91	177,57	177,48
09/12/2022	3.067.462	-1,19%	175,96	174,12	176,58	174,26
08/12/2022	2.768.052	1,50%	173,76	172,85	176,52	176,36
07/12/2022	2.281.166	-0,34%	172,53	172,26	175,03	173,75
06/12/2022	6.768.078	-1,72%	178,14	173,18	178,16	174,34
05/12/2022	7.304.855	-0,15%	176,74	175,34	178,635	177,39
02/12/2022	9.813.022	-2,48%	175,14	173,50	177,99	173,0915
01/12/2022	8.611.659	-1,39%	172,81	176,205	180,385	177,50
30/11/2022	10.882.849	4,32%	172,81	170,995	180,49	180,46
29/11/2022	6.577.339	-0,01%	177,00	171,33	174,29	172,98
28/11/2022	9.101.592	-2,27%	177,00	172,375	176,01	173,06
25/11/2022	3.169.231	1,43%	177,00	177,03	179,285	177,00
24/11/2022	6.656.035	1,43%	177,00	176,50	179,775	178,98
23/11/2022	6.656.035	1,43%	177,00	176,50	179,775	178,98
22/11/2022	9.062.816	2,62%	176,41	172,35	177,31	177,22
21/11/2022	9.673.907	-1,59%	176,41	172,27	174,65	172,40
18/11/2022	10.674.873	-0,10%	176,41	174,04	176,80	175,18
17/11/2022	11.069.122	0,49%	171,13	170,91	175,425	175,36
16/11/2022	10.781.161	-2,32%	182,06	173,05	176,42	173,46
15/11/2022	11.179.149	0,03%	182,06	176,805	182,50	177,305
14/11/2022	2.798.096	-0,78%	179,00	177,28	181,12	177,44
11/11/2022	3.465.995	2,73%	172,10	173,40	180,79	179,49
10/11/2022	4.178.934	5,88%	172,10	168,88	175,13	174,69
09/11/2022	1.851.060	-1,84%	166,39	164,90	167,7348	165,01
08/11/2022	3.438.595	1,46%	167,26	165,76	169,84	168,11
07/11/2022	2.521.333	1,84%	164,04	161,55	166,295	165,65
04/11/2022	3.175.992	3,81%	163,14	158,4305	162,60	162,485
03/11/2022	2.093.209	-1,24%	163,14	155,33	158,60	156,52
02/11/2022	4.262.720	-2,37%	163,14	158,28	166,36	158,49
01/11/2022	3.117.371	1,41%	162,24	160,56	163,43	162,90
31/10/2022	3.472.021	-0,45%	155,87	159,26	161,55	160,63
28/10/2022	2.934.878	3,77%	155,87	155,50	161,69	161,39
27/10/2022	4.419.275	-1,41%	159,80	155,43	159,84	156,76
26/10/2022	6.889.571	3,07%	161,71	151,38	161,12	157,87
25/10/2022	4.242.530	-0,16%	161,71	161,33	164,86	161,40
24/10/2022	2.697.180	1,03%	160,21	158,715	161,985	161,65
21/10/2022	2.980.591	4,33%	155,41	154,00	159,90	159,83
20/10/2022	3.098.628	0,77%	150,63	152,4105	156,78	153,83
19/10/2022	2.562.676	0,75%	150,63	149,90	153,02	152,65
18/10/2022	2.527.987	-0,51%	155,09	149,54	155,98	151,29
17/10/2022	2.740.032	1,79%	152,00	149,525	152,48	150,99
14/10/2022	4.071.707	-3,89%	147,62	148,09	156,09	148,34
13/10/2022	3.880.786	1,84%	147,62	145,97	156,67	154,34
12/10/2022	2.523.315	-1,24%	153,36	151,51	153,79	151,55
11/10/2022	6.353.438	-2,13%	155,00	151,40	155,34	153,45
10/10/2022	3.598.286	-1,56%	158,61	154,145	159,609	156,79
07/10/2022	3.538.551	-3,63%	163,21	158,62	164,12	159,02
06/10/2022	2.036.286	-0,81%	170,00	165,71	170,00	166,45
05/10/2022	2.983.871	1,61%	162,648	162,648	169,21	167,80
04/10/2022	3.436.948	3,32%	162,85	162,52	165,74	165,15
03/10/2022	4.263.557	3,24%	156,30	156,08	160,64	159,80
30/09/2022	3.853.165	-2,32%	157,22	154,68	158,79	154,78
29/09/2022	2.898.695	-2,65%	160,82	156,125	161,40	158,49
28/09/2022	2.236.104	0,97%	162,23	159,42	163,63	162,80
27/09/2022	2.059.074	-0,03%	162,23	159,305	163,43	160,71
26/09/2022	2.178.729	-0,52%	161,22	160,00	163,20	160,46
23/09/2022	3.696.047	-0,82%	161,22	158,30	161,85	161,29
22/09/2022	2.978.291	-0,42%	162,59	161,229	164,553	162,62
21/09/2022	4.193.583	-1,66%	166,79	163,19	170,235	163,30
20/09/2022	3.246.592	-0,11%	165,41	164,90	166,88	166,06
19/09/2022	2.652.872	0,60%	163,58	163,54	166,63	166,25
16/09/2022	4.904.280	1,59%	162,99	161,56	165,92	165,26
15/09/2022	2.175.604	-1,57%	164,00	161,72	165,677	162,67
14/09/2022	2.396.243	1,61%	164,23	163,06	166,33	165,26
13/09/2022	3.069.290	-4,65%	166,06	162,00	167,33	162,65
12/09/2022	2.869.035	-0,09%	171,25	169,1957	171,52	170,58
09/09/2022	2.672.063	0,83%	169,43	169,43	171,92	169,81
08/09/2022	3.975.943	1,56%	165,24	163,99	168,54	168,41
07/09/2022	3.114.000	1,67%	163,67	163,48	167,45	165,82
06/09/2022	3.277.558	0,06%	168,00	161,84	165,79	163,10
05/09/2022	2.208.043	-1,90%	168,00	162,38	168,78	163,00
02/09/2022	2.208.043	-1,90%	168,00	162,38	168,78	163,00
01/09/2022	3.909.783	0,85%	163,35	162,19	166,47	166,61
31/08/2022	2.597.018	-0,92%	166,87	164,02	167,585	165,21
30/08/2022	2.546.851	-0,72%	168,22	164,77	168,78	166,74
29/08/2022	2.345.430	-0,92%	169,94	167,76	170,51	167,94
26/08/2022	2.800.089	-4,41%	177,50	169,43	177,9087	169,49
25/08/2022	1.992.228	2,97%	171,38	173,25	177,50	177,31
24/08/2022	1.387.490	-0,16%	171,38	170,75	172,59	172,245
23/08/2022	2.345.850	0,63%	170,28	170,28	173,89	172,52
22/08/2022	3.256.524	-2,84%	175,01	171,11	176,31	171,44
19/08/2022	1.932.662	-1,13%	176,96	175,145	177,48	176,45
18/08/2022	2.334.447	0,99%	176,81	175,80	180,32	178,46
17/08/2022	4.416.058	-3,63%	180,70	174,8821	180,95	176,71
16/08/2022	2.503.651	-1,03%	184,80	182,40	185,00	183,50
15/08/2022	1.618.136	0,01%	184,88	182,96	185,64	185,40
12/08/2022	2.054.053	1,82%	183,18	183,05	185,98	185,38
11/08/2022	1.973.150	-0,58%	183,43	181,66	185,67	182,06
10/08/2022	2.106.374	3,04%	181,45	179,40	183,4479	183,12
09/08/2022	2.720.305	-2,78%	179,94	176,10	180,20	177,71
08/08/2022	1.965.726	-0,81%	182,05	181,14	184,46	182,80
05/08/2022	1.888.508	-0,33%	182,00	181,58	184,67	184,30
04/08/2022	3.070.028	0,79%	184,05	183,2168	185,98	184,91
03/08/2022	4.500.549	3,53%	178,01	177,91	184,13	183,47
02/08/2022	2.890.613	-0,88%	177,50	176,46	179,93	177,22
01/08/2022	2.613.302	-0,05%	177,94	176,75	179,11	178,80
29/07/2022	3.431.267	1,79%	171,92	174,06	179,27	178,89
28/07/2022	3.990.855	2,45%	171,92	169,5901	175,83	175,75
27/07/2022	5.997.415	6,65%	167,33	165,60	171,99	171,54
26/07/2022	3.048.810	-1,40%	163,68	160,60	163,68	160,92