Travelers Cos Inc / The (TRV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
690.358 |
-0,93%
|
343,60
|
337,00
|
343,60
|
339,17
|
| 02/07/2026 |
583.084 |
2,15%
|
336,50
|
331,80
|
342,32
|
342,31
|
| 01/07/2026 |
442.057 |
1,44%
|
330,00
|
325,36
|
337,41
|
334,62
|
| 30/06/2026 |
678.473 |
-0,53%
|
334,00
|
328,00
|
334,135
|
330,12
|
| 29/06/2026 |
469.585 |
1,29%
|
320,555
|
320,555
|
331,88
|
331,88
|
| 26/06/2026 |
1.002.652 |
2,82%
|
319,25
|
317,35
|
327,50
|
327,37
|
| 25/06/2026 |
540.960 |
-0,76%
|
319,76
|
317,53
|
325,89
|
318,29
|
| 24/06/2026 |
574.943 |
1,14%
|
316,09
|
312,50
|
323,00
|
320,74
|
| 23/06/2026 |
1.154.035 |
2,19%
|
311,12
|
301,31
|
317,55
|
316,96
|
| 18/06/2026 |
1.089.696 |
0,50%
|
306,07
|
301,65
|
310,61
|
310,61
|
| 17/06/2026 |
517.505 |
-0,37%
|
306,05
|
304,52
|
309,315
|
306,07
|
| 16/06/2026 |
606.859 |
0,41%
|
307,50
|
297,7493
|
311,24
|
307,51
|
| 15/06/2026 |
811.510 |
0,69%
|
305,45
|
303,745
|
309,01
|
306,47
|
| 12/06/2026 |
855.513 |
0,18%
|
294,2041
|
294,2041
|
306,37
|
304,46
|
| 11/06/2026 |
676.553 |
0,21%
|
303,36
|
303,30
|
307,13
|
303,90
|
| 10/06/2026 |
457.605 |
1,56%
|
298,77
|
298,77
|
305,96
|
303,36
|
| 09/06/2026 |
465.705 |
1,15%
|
298,90
|
297,29
|
301,45
|
299,00
|
| 08/06/2026 |
612.665 |
-2,15%
|
302,30
|
296,59
|
302,84
|
296,73
|
| 05/06/2026 |
412.433 |
3,35%
|
296,18
|
294,925
|
303,86
|
303,25
|
| 04/06/2026 |
466.715 |
1,22%
|
288,80
|
288,80
|
297,015
|
293,43
|
| 03/06/2026 |
456.693 |
-0,61%
|
290,06
|
288,96
|
294,905
|
289,95
|
| 02/06/2026 |
595.409 |
1,09%
|
289,00
|
287,30
|
293,695
|
291,86
|
| 01/06/2026 |
630.074 |
-1,01%
|
291,84
|
288,77
|
292,67
|
288,93
|
| 29/05/2026 |
538.567 |
-0,95%
|
294,31
|
290,83
|
298,9988
|
291,89
|
| 28/05/2026 |
488.399 |
-1,88%
|
301,00
|
293,79
|
301,00
|
294,31
|
| 27/05/2026 |
429.624 |
-1,61%
|
306,37
|
299,69
|
307,59
|
299,94
|
| 26/05/2026 |
344.035 |
-0,53%
|
305,2097
|
303,97
|
309,88
|
304,84
|
| 22/05/2026 |
686.159 |
-0,25%
|
312,85
|
306,04
|
312,85
|
306,46
|
| 21/05/2026 |
639.309 |
0,09%
|
306,96
|
302,28
|
309,51
|
307,23
|
| 20/05/2026 |
508.015 |
0,47%
|
301,24
|
301,24
|
307,66
|
306,96
|
| 19/05/2026 |
460.122 |
-0,16%
|
305,865
|
302,49
|
308,885
|
305,52
|
| 18/05/2026 |
641.988 |
2,08%
|
298,69
|
298,69
|
306,32
|
305,99
|
| 15/05/2026 |
309.509 |
-0,04%
|
295,64
|
295,64
|
301,29
|
299,76
|
| 14/05/2026 |
540.178 |
1,11%
|
299,02
|
296,00
|
299,76
|
298,29
|
| 13/05/2026 |
527.754 |
-1,09%
|
295,60
|
291,82
|
299,58
|
295,02
|
| 12/05/2026 |
488.443 |
0,44%
|
297,13
|
296,56
|
301,165
|
298,26
|
| 11/05/2026 |
484.329 |
-0,31%
|
297,50
|
295,27
|
300,54
|
297,13
|
| 08/05/2026 |
300.949 |
-0,30%
|
300,00
|
296,595
|
300,415
|
298,04
|
| 07/05/2026 |
356.023 |
-0,86%
|
301,59
|
297,8543
|
302,67
|
298,94
|
| 06/05/2026 |
335.447 |
0,10%
|
304,47
|
300,78
|
305,47
|
301,59
|
| 05/05/2026 |
394.815 |
-0,06%
|
301,351
|
300,69
|
303,72
|
301,35
|
| 04/05/2026 |
415.198 |
-1,10%
|
302,72
|
301,21
|
307,36
|
301,53
|
| 01/05/2026 |
451.594 |
-0,14%
|
307,24
|
304,72
|
310,41
|
304,72
|
| 30/04/2026 |
487.785 |
1,03%
|
303,00
|
300,30
|
305,875
|
305,14
|
| 29/04/2026 |
713.625 |
-2,51%
|
308,52
|
301,12
|
309,98
|
302,25
|
| 28/04/2026 |
494.839 |
2,07%
|
307,11
|
307,11
|
311,58
|
310,02
|
| 27/04/2026 |
75.702 |
0,97%
|
303,3921
|
301,00
|
306,90
|
303,74
|
| 24/04/2026 |
769.923 |
-1,50%
|
307,33
|
302,18
|
307,33
|
302,73
|
| 23/04/2026 |
584.757 |
1,87%
|
304,87
|
302,0479
|
308,0999
|
307,33
|
| 22/04/2026 |
631.447 |
0,09%
|
299,95
|
298,57
|
302,04
|
301,68
|
| 21/04/2026 |
921.591 |
0,21%
|
301,93
|
298,58
|
302,76
|
301,42
|
| 20/04/2026 |
877.645 |
-0,01%
|
300,90
|
299,14
|
306,195
|
300,78
|
| 17/04/2026 |
1.003.025 |
0,66%
|
297,40
|
297,40
|
305,06
|
300,81
|
| 16/04/2026 |
728.586 |
-0,17%
|
298,00
|
292,40
|
299,31
|
298,84
|
| 15/04/2026 |
768.586 |
-0,09%
|
298,63
|
298,475
|
302,44
|
299,33
|
| 14/04/2026 |
534.632 |
-0,57%
|
300,40
|
298,27
|
301,6299
|
299,59
|
| 13/04/2026 |
381.922 |
1,36%
|
291,1536
|
291,1536
|
301,35
|
301,31
|
| 10/04/2026 |
599.411 |
-1,97%
|
303,50
|
295,62
|
303,50
|
297,26
|
| 09/04/2026 |
489.444 |
0,53%
|
301,58
|
298,05
|
306,26
|
303,23
|
| 08/04/2026 |
602.337 |
2,22%
|
297,26
|
292,48
|
301,63
|
301,59
|
| 07/04/2026 |
379.731 |
-0,17%
|
292,55
|
292,55
|
297,445
|
295,05
|
| 06/04/2026 |
357.259 |
0,53%
|
292,20
|
290,83
|
295,65
|
295,55
|
| 02/04/2026 |
412.475 |
1,19%
|
290,53
|
288,36
|
294,75
|
293,99
|
| 01/04/2026 |
537.903 |
-0,39%
|
290,98
|
288,52
|
292,81
|
290,53
|
| 31/03/2026 |
488.708 |
-0,05%
|
293,49
|
287,69
|
295,53
|
291,68
|
| 30/03/2026 |
535.793 |
2,32%
|
287,51
|
286,1501
|
293,13
|
291,82
|
| 27/03/2026 |
330.527 |
-2,01%
|
292,00
|
284,66
|
292,05
|
285,27
|
| 26/03/2026 |
434.990 |
0,20%
|
290,59
|
289,16
|
293,01
|
291,13
|
| 25/03/2026 |
635.909 |
-0,83%
|
295,00
|
289,58
|
296,00
|
290,59
|
| 24/03/2026 |
564.375 |
-0,85%
|
293,51
|
292,11
|
297,34
|
293,01
|
| 23/03/2026 |
599.313 |
-0,36%
|
305,50
|
294,50
|
305,50
|
295,52
|
| 20/03/2026 |
598.832 |
-0,01%
|
297,68
|
295,03
|
299,77
|
296,60
|
| 19/03/2026 |
610.010 |
-0,81%
|
298,50
|
294,63
|
300,88
|
296,84
|
| 18/03/2026 |
499.213 |
-2,34%
|
307,30
|
299,06
|
307,30
|
299,25
|
| 17/03/2026 |
459.086 |
0,56%
|
304,64
|
304,64
|
308,98
|
306,33
|
| 16/03/2026 |
613.944 |
0,71%
|
304,99
|
303,32
|
308,275
|
304,64
|
| 13/03/2026 |
441.037 |
0,16%
|
302,48
|
302,15
|
306,31
|
302,49
|
| 12/03/2026 |
558.305 |
0,87%
|
296,91
|
293,66
|
304,25
|
302,01
|
| 11/03/2026 |
426.077 |
-1,01%
|
302,00
|
297,6401
|
302,00
|
299,40
|
| 10/03/2026 |
734.777 |
0,12%
|
304,55
|
299,995
|
305,55
|
302,44
|
| 09/03/2026 |
713.349 |
-1,04%
|
302,41
|
299,921
|
304,9112
|
302,09
|
| 06/03/2026 |
540.612 |
-0,10%
|
303,00
|
300,815
|
307,26
|
306,31
|
| 05/03/2026 |
482.768 |
-1,74%
|
312,00
|
303,01
|
312,00
|
306,64
|
| 04/03/2026 |
549.296 |
0,34%
|
310,97
|
307,04
|
312,905
|
312,03
|
| 03/03/2026 |
945.245 |
0,10%
|
307,66
|
304,56
|
312,23
|
310,97
|
| 02/03/2026 |
573.038 |
0,66%
|
304,21
|
304,21
|
313,12
|
310,67
|
| 27/02/2026 |
690.219 |
0,78%
|
304,74
|
304,45
|
309,81
|
308,64
|
| 26/02/2026 |
473.686 |
0,49%
|
304,4694
|
304,4694
|
308,62
|
306,24
|
| 25/02/2026 |
978.033 |
-0,22%
|
306,43
|
302,61
|
307,01
|
304,76
|
| 24/02/2026 |
515.253 |
0,01%
|
305,00
|
302,10
|
307,85
|
305,43
|
| 23/02/2026 |
678.517 |
0,15%
|
305,84
|
303,7301
|
309,37
|
305,39
|
| 20/02/2026 |
487.621 |
1,68%
|
299,90
|
298,83
|
304,93
|
304,93
|
| 19/02/2026 |
432.655 |
0,48%
|
298,00
|
296,98
|
301,58
|
299,90
|
| 18/02/2026 |
526.460 |
-0,26%
|
302,30
|
295,11
|
302,30
|
298,46
|
| 17/02/2026 |
587.458 |
1,71%
|
295,94
|
295,94
|
300,5199
|
299,23
|
| 13/02/2026 |
716.680 |
-1,08%
|
295,99
|
292,03
|
297,45
|
294,21
|
| 12/02/2026 |
905.510 |
-0,54%
|
301,50
|
295,38
|
301,97
|
297,43
|
| 11/02/2026 |
591.621 |
0,13%
|
298,30
|
293,85
|
300,18
|
299,03
|
| 10/02/2026 |
958.287 |
1,98%
|
277,71
|
277,71
|
300,75
|
298,61
|
| 09/02/2026 |
676.163 |
-2,72%
|
301,49
|
291,54
|
303,19
|
292,82
|
