Travelers Cos Inc / The (TRV)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
403.618 |
0,00%
|
218,86
|
218,86
|
221,83
|
220,80
|
17/07/2024 |
403.618 |
1,38%
|
218,86
|
218,86
|
221,83
|
220,80
|
16/07/2024 |
422.281 |
2,06%
|
214,70
|
214,70
|
217,95
|
217,79
|
15/07/2024 |
404.987 |
0,85%
|
212,33
|
212,00
|
214,25
|
213,40
|
12/07/2024 |
442.960 |
1,27%
|
209,63
|
209,63
|
212,78
|
211,60
|
11/07/2024 |
499.942 |
0,85%
|
206,41
|
206,19
|
210,04
|
208,95
|
10/07/2024 |
360.120 |
1,99%
|
203,83
|
203,83
|
207,46
|
207,19
|
09/07/2024 |
354.474 |
-0,53%
|
203,76
|
202,85
|
206,20
|
203,14
|
08/07/2024 |
282.554 |
1,17%
|
203,68
|
203,65
|
206,74
|
204,23
|
05/07/2024 |
242.541 |
-0,89%
|
203,17
|
200,45
|
203,37
|
201,87
|
04/07/2024 |
225.806 |
0,00%
|
203,11
|
202,16
|
203,96
|
203,69
|
03/07/2024 |
225.806 |
0,02%
|
203,11
|
202,16
|
203,96
|
203,69
|
02/07/2024 |
646.204 |
0,34%
|
201,54
|
201,175
|
203,94
|
203,66
|
01/07/2024 |
346.667 |
-0,18%
|
204,99
|
201,68
|
205,81
|
202,97
|
28/06/2024 |
1.002.798 |
-1,74%
|
200,68
|
200,21
|
205,06
|
203,34
|
27/06/2024 |
378.100 |
0,59%
|
205,10
|
205,10
|
207,42
|
206,95
|
26/06/2024 |
394.962 |
-1,43%
|
207,51
|
204,07
|
207,51
|
205,74
|
25/06/2024 |
444.549 |
-1,12%
|
211,02
|
208,29
|
211,925
|
208,72
|
24/06/2024 |
489.223 |
0,62%
|
209,76
|
209,45
|
212,59
|
211,09
|
21/06/2024 |
1.519.007 |
-1,02%
|
211,33
|
208,73
|
211,33
|
209,80
|
20/06/2024 |
640.892 |
1,66%
|
209,45
|
209,45
|
213,25
|
211,97
|
19/06/2024 |
414.233 |
0,00%
|
207,73
|
207,73
|
209,92
|
208,51
|
18/06/2024 |
414.233 |
1,29%
|
207,73
|
207,73
|
209,92
|
208,51
|
17/06/2024 |
573.805 |
1,11%
|
205,85
|
205,66
|
208,195
|
208,13
|
14/06/2024 |
922.083 |
-0,59%
|
205,33
|
202,73
|
207,17
|
205,85
|
13/06/2024 |
515.253 |
-0,09%
|
207,76
|
204,70
|
207,72
|
207,07
|
12/06/2024 |
634.962 |
-1,03%
|
209,68
|
206,66
|
210,28
|
207,26
|
11/06/2024 |
489.100 |
-1,69%
|
210,86
|
208,22
|
211,69
|
209,41
|
10/06/2024 |
368.177 |
0,52%
|
210,57
|
210,02
|
213,415
|
213,00
|
07/06/2024 |
516.522 |
1,55%
|
210,37
|
209,36
|
214,88
|
212,95
|
06/06/2024 |
350.417 |
0,62%
|
209,83
|
208,18
|
210,41
|
209,71
|
05/06/2024 |
390.505 |
-0,61%
|
209,95
|
206,68
|
209,29
|
208,36
|
04/06/2024 |
409.263 |
-0,33%
|
209,20
|
207,88
|
210,83
|
209,64
|
03/06/2024 |
842.680 |
-2,49%
|
214,61
|
209,24
|
214,605
|
210,34
|
31/05/2024 |
436.612 |
1,51%
|
213,00
|
211,62
|
215,83
|
215,70
|
30/05/2024 |
422.135 |
1,15%
|
209,82
|
208,42
|
213,28
|
212,49
|
29/05/2024 |
628.395 |
-0,14%
|
212,40
|
208,42
|
210,47
|
210,07
|
28/05/2024 |
403.720 |
-1,39%
|
212,40
|
210,05
|
213,21
|
210,37
|
27/05/2024 |
255.531 |
0,00%
|
213,00
|
212,90
|
214,38
|
213,33
|
24/05/2024 |
255.531 |
-1,48%
|
213,00
|
212,90
|
214,38
|
213,33
|
23/05/2024 |
425.801 |
-1,99%
|
215,56
|
211,48
|
215,8574
|
212,24
|
22/05/2024 |
341.133 |
0,13%
|
215,96
|
215,41
|
217,70
|
216,54
|
21/05/2024 |
324.030 |
0,30%
|
216,415
|
215,51
|
217,755
|
216,25
|
20/05/2024 |
307.909 |
-1,87%
|
219,75
|
215,44
|
220,17
|
215,60
|
17/05/2024 |
341.541 |
0,22%
|
216,51
|
218,36
|
220,13
|
219,71
|
16/05/2024 |
588.227 |
2,27%
|
216,51
|
216,34
|
219,77
|
219,22
|
15/05/2024 |
570.546 |
-1,51%
|
217,04
|
213,63
|
217,725
|
214,31
|
14/05/2024 |
309.219 |
0,47%
|
217,30
|
216,35
|
217,985
|
217,59
|
13/05/2024 |
335.284 |
-0,88%
|
220,36
|
216,55
|
219,49
|
216,58
|
10/05/2024 |
304.965 |
-0,42%
|
220,36
|
218,23
|
220,39
|
218,50
|
09/05/2024 |
426.240 |
0,96%
|
216,76
|
216,03
|
219,75
|
219,42
|
08/05/2024 |
230.039 |
0,17%
|
217,81
|
217,05
|
218,10
|
217,34
|
07/05/2024 |
243.990 |
0,49%
|
217,03
|
216,32
|
217,50
|
216,97
|
06/05/2024 |
250.414 |
0,96%
|
215,50
|
214,92
|
216,98
|
215,91
|
03/05/2024 |
530.271 |
-0,24%
|
213,34
|
211,19
|
214,294
|
213,85
|
02/05/2024 |
382.660 |
0,57%
|
213,56
|
212,48
|
215,04
|
214,37
|
01/05/2024 |
548.465 |
0,47%
|
212,68
|
212,295
|
215,23
|
213,15
|
30/04/2024 |
534.647 |
-0,35%
|
212,42
|
211,74
|
213,68
|
212,16
|
29/04/2024 |
465.528 |
-0,26%
|
213,03
|
212,025
|
214,78
|
212,90
|
26/04/2024 |
719.018 |
-0,25%
|
212,63
|
211,53
|
214,50
|
213,45
|
25/04/2024 |
574.041 |
0,26%
|
212,46
|
210,92
|
214,13
|
213,99
|
24/04/2024 |
451.464 |
-0,42%
|
212,56
|
212,50
|
214,585
|
213,43
|
23/04/2024 |
425.558 |
0,02%
|
214,54
|
213,13
|
215,95
|
214,32
|
22/04/2024 |
572.137 |
0,09%
|
214,38
|
212,56
|
215,52
|
214,27
|
19/04/2024 |
900.073 |
1,74%
|
211,11
|
210,725
|
215,50
|
214,07
|
18/04/2024 |
975.012 |
1,86%
|
205,06
|
207,24
|
211,77
|
210,42
|
17/04/2024 |
3.237.146 |
-7,41%
|
221,695
|
202,60
|
209,82
|
206,58
|
16/04/2024 |
631.385 |
1,14%
|
221,695
|
220,78
|
223,885
|
223,58
|
15/04/2024 |
369.919 |
-0,02%
|
220,51
|
220,525
|
224,655
|
221,06
|
12/04/2024 |
577.797 |
0,32%
|
220,51
|
220,39
|
222,72
|
221,10
|
11/04/2024 |
522.822 |
-1,77%
|
222,61
|
219,72
|
222,40
|
220,40
|
10/04/2024 |
443.389 |
0,24%
|
223,04
|
221,78
|
224,95
|
224,38
|
09/04/2024 |
414.731 |
-2,93%
|
231,05
|
223,30
|
231,355
|
223,84
|
08/04/2024 |
435.509 |
-0,13%
|
231,42
|
230,16
|
231,33
|
230,59
|
05/04/2024 |
383.380 |
1,05%
|
230,07
|
229,24
|
231,605
|
230,89
|
04/04/2024 |
453.359 |
-0,24%
|
230,78
|
228,07
|
232,735
|
228,50
|
03/04/2024 |
297.825 |
0,53%
|
227,45
|
226,91
|
229,39
|
229,06
|
02/04/2024 |
467.383 |
-0,14%
|
229,43
|
227,51
|
229,78
|
227,85
|
01/04/2024 |
355.809 |
-0,86%
|
229,68
|
227,31
|
229,99
|
228,16
|
28/03/2024 |
307.912 |
0,57%
|
229,68
|
229,40
|
230,87
|
230,14
|
27/03/2024 |
410.040 |
1,55%
|
226,195
|
225,9775
|
229,20
|
228,83
|
26/03/2024 |
302.060 |
-0,09%
|
224,59
|
224,42
|
226,88
|
225,33
|
25/03/2024 |
295.581 |
0,48%
|
224,59
|
224,31
|
226,375
|
225,53
|
22/03/2024 |
260.822 |
-0,74%
|
226,02
|
224,375
|
227,205
|
224,45
|
21/03/2024 |
498.045 |
0,51%
|
224,78
|
224,08
|
226,78
|
226,13
|
20/03/2024 |
446.309 |
0,61%
|
223,59
|
223,05
|
226,39
|
224,99
|
19/03/2024 |
470.271 |
0,77%
|
222,23
|
221,73
|
224,15
|
223,63
|
18/03/2024 |
366.840 |
0,45%
|
221,31
|
220,46
|
222,31
|
221,92
|
15/03/2024 |
428.377 |
-0,22%
|
220,05
|
219,47
|
222,13
|
220,93
|
14/03/2024 |
443.113 |
-0,93%
|
221,35
|
220,47
|
223,765
|
221,42
|
13/03/2024 |
336.725 |
1,37%
|
221,35
|
220,68
|
223,58
|
223,49
|
12/03/2024 |
573.681 |
0,66%
|
217,09
|
217,62
|
221,259
|
220,46
|
11/03/2024 |
448.381 |
0,26%
|
217,09
|
216,98
|
219,54
|
219,02
|
08/03/2024 |
289.233 |
-0,43%
|
218,635
|
217,53
|
219,75
|
218,45
|
07/03/2024 |
319.333 |
-0,10%
|
220,60
|
218,45
|
221,60
|
219,40
|
06/03/2024 |
299.291 |
0,68%
|
219,06
|
218,37
|
221,38
|
220,62
|
05/03/2024 |
332.142 |
0,03%
|
218,47
|
218,545
|
219,89
|
219,13
|
04/03/2024 |
310.507 |
0,11%
|
218,47
|
218,39
|
220,15
|
219,07
|
01/03/2024 |
483.844 |
-0,97%
|
220,25
|
218,39
|
221,085
|
218,82
|
29/02/2024 |
666.784 |
0,25%
|
220,36
|
218,08
|
221,51
|
220,96
|