Travelers Cos Inc / The (TRV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2026 |
676.163 |
-2,72%
|
301,49
|
291,54
|
303,19
|
292,82
|
| 06/02/2026 |
951.210 |
0,39%
|
301,0224
|
300,25
|
304,29
|
301,00
|
| 05/02/2026 |
882.537 |
1,72%
|
295,4441
|
295,36
|
302,38
|
300,31
|
| 04/02/2026 |
1.045.309 |
2,43%
|
289,28
|
288,37
|
296,0874
|
295,22
|
| 03/02/2026 |
735.908 |
0,91%
|
285,63
|
283,275
|
290,60
|
288,23
|
| 02/02/2026 |
818.467 |
0,39%
|
284,53
|
284,48
|
289,32
|
285,63
|
| 30/01/2026 |
795.753 |
0,08%
|
284,28
|
281,36
|
287,74
|
284,51
|
| 29/01/2026 |
585.610 |
0,80%
|
282,00
|
282,00
|
286,74
|
284,29
|
| 28/01/2026 |
704.981 |
0,27%
|
284,10
|
277,99
|
284,10
|
282,04
|
| 27/01/2026 |
654.390 |
-0,16%
|
284,10
|
279,50
|
284,10
|
281,27
|
| 26/01/2026 |
652.594 |
1,44%
|
280,23
|
279,13
|
284,055
|
281,71
|
| 23/01/2026 |
814.999 |
-0,27%
|
277,06
|
274,39
|
280,59
|
277,72
|
| 22/01/2026 |
745.882 |
2,14%
|
272,65
|
269,50
|
278,69
|
278,48
|
| 21/01/2026 |
1.508.318 |
1,13%
|
270,00
|
268,14
|
276,46
|
272,65
|
| 20/01/2026 |
1.230.853 |
0,07%
|
267,91
|
267,91
|
271,53
|
269,61
|
| 16/01/2026 |
884.351 |
-0,71%
|
271,65
|
268,52
|
271,91
|
269,42
|
| 15/01/2026 |
937.098 |
-0,51%
|
272,9327
|
270,3106
|
275,605
|
271,34
|
| 14/01/2026 |
881.808 |
0,57%
|
271,00
|
268,835
|
273,45
|
272,74
|
| 13/01/2026 |
989.137 |
-3,31%
|
280,49
|
270,61
|
281,07
|
271,20
|
| 12/01/2026 |
749.535 |
-0,52%
|
283,00
|
278,89
|
283,00
|
280,49
|
| 09/01/2026 |
733.695 |
-0,78%
|
284,53
|
281,65
|
286,20
|
281,96
|
| 08/01/2026 |
1.054.195 |
0,35%
|
280,16
|
278,40
|
285,78
|
284,18
|
| 07/01/2026 |
814.569 |
-0,70%
|
284,00
|
282,72
|
286,4988
|
283,19
|
| 06/01/2026 |
709.805 |
-0,89%
|
286,76
|
282,08
|
287,15
|
285,19
|
| 05/01/2026 |
696.036 |
0,90%
|
283,6667
|
283,08
|
291,48
|
287,76
|
| 02/01/2026 |
499.797 |
-1,68%
|
289,77
|
283,19
|
289,98
|
285,19
|
| 31/12/2025 |
231.315 |
-0,79%
|
292,38
|
289,92
|
292,395
|
290,06
|
| 30/12/2025 |
271.852 |
0,15%
|
291,93
|
290,15
|
292,80
|
290,15
|
| 29/12/2025 |
266.514 |
-0,07%
|
292,80
|
291,20
|
293,0952
|
291,93
|
| 26/12/2025 |
256.137 |
-0,59%
|
292,96
|
291,30
|
294,16
|
292,12
|
| 24/12/2025 |
180.584 |
0,47%
|
292,46
|
291,7386
|
294,663
|
293,84
|
| 23/12/2025 |
454.015 |
0,28%
|
291,70
|
287,94
|
293,97
|
292,46
|
| 22/12/2025 |
572.533 |
-0,44%
|
293,00
|
290,85
|
293,54
|
291,64
|
| 19/12/2025 |
619.697 |
-0,25%
|
294,00
|
291,40
|
295,01
|
292,92
|
| 18/12/2025 |
604.503 |
0,82%
|
290,8357
|
288,49
|
294,34
|
293,65
|
| 17/12/2025 |
900.756 |
0,57%
|
293,1121
|
288,01
|
293,1121
|
291,27
|
| 16/12/2025 |
875.883 |
-0,34%
|
290,59
|
288,56
|
292,4999
|
289,61
|
| 15/12/2025 |
1.115.190 |
1,85%
|
285,31
|
285,31
|
290,89
|
290,59
|
| 12/12/2025 |
865.031 |
0,86%
|
282,88
|
282,88
|
285,46
|
285,31
|
| 11/12/2025 |
912.981 |
1,64%
|
278,35
|
278,35
|
284,60
|
282,88
|
| 10/12/2025 |
662.305 |
0,10%
|
276,51
|
276,51
|
281,00
|
278,35
|
| 09/12/2025 |
680.778 |
-0,25%
|
279,99
|
278,06
|
283,64
|
278,06
|
| 08/12/2025 |
719.096 |
-0,36%
|
280,89
|
277,52
|
281,46
|
279,87
|
| 05/12/2025 |
557.461 |
-0,69%
|
282,85
|
279,645
|
284,22
|
280,89
|
| 04/12/2025 |
609.119 |
-0,50%
|
285,27
|
282,47
|
285,80
|
282,85
|
| 03/12/2025 |
1.029.244 |
-1,47%
|
289,96
|
283,315
|
290,25
|
284,27
|
| 02/12/2025 |
749.717 |
-0,68%
|
292,00
|
287,50
|
292,00
|
288,52
|
| 01/12/2025 |
397.985 |
-0,80%
|
292,86
|
290,05
|
294,35
|
290,50
|
| 28/11/2025 |
316.987 |
-0,35%
|
297,2765
|
292,69
|
297,2765
|
292,86
|
| 26/11/2025 |
436.826 |
0,28%
|
293,69
|
293,41
|
296,07
|
294,52
|
| 25/11/2025 |
740.621 |
0,98%
|
291,89
|
291,37
|
298,03
|
293,70
|
| 24/11/2025 |
565.487 |
0,27%
|
289,79
|
287,99
|
293,00
|
290,84
|
| 21/11/2025 |
648.062 |
0,78%
|
289,74
|
288,41
|
292,50
|
290,07
|
| 20/11/2025 |
656.890 |
0,83%
|
286,13
|
286,02
|
289,87
|
287,85
|
| 19/11/2025 |
514.499 |
-0,46%
|
286,25
|
283,49
|
288,19
|
285,47
|
| 18/11/2025 |
461.691 |
0,84%
|
283,675
|
283,67
|
289,29
|
286,85
|
| 17/11/2025 |
479.317 |
-1,05%
|
291,0185
|
284,04
|
291,0185
|
284,51
|
| 14/11/2025 |
577.885 |
-0,05%
|
287,42
|
284,83
|
290,105
|
287,29
|
| 13/11/2025 |
775.023 |
0,45%
|
285,13
|
284,80
|
290,615
|
287,42
|
| 12/11/2025 |
631.703 |
0,04%
|
286,02
|
285,365
|
288,91
|
286,13
|
| 11/11/2025 |
809.247 |
1,29%
|
282,40
|
282,00
|
286,60
|
286,02
|
| 10/11/2025 |
781.491 |
0,92%
|
279,71
|
277,61
|
282,85
|
282,39
|
| 07/11/2025 |
376.500 |
1,19%
|
276,9625
|
275,89
|
280,68
|
279,81
|
| 06/11/2025 |
320.733 |
-0,15%
|
277,40
|
275,69
|
278,84
|
276,26
|
| 05/11/2025 |
473.955 |
-0,25%
|
278,20
|
276,48
|
279,59
|
276,65
|
| 04/11/2025 |
756.389 |
3,59%
|
265,02
|
265,02
|
277,30
|
277,28
|
| 03/11/2025 |
1.136.862 |
-0,36%
|
268,13
|
264,25
|
268,53
|
267,66
|
| 31/10/2025 |
1.013.280 |
-0,89%
|
267,23
|
267,23
|
270,77
|
268,62
|
| 30/10/2025 |
704.404 |
1,09%
|
268,41
|
268,00
|
274,54
|
271,01
|
| 29/10/2025 |
626.224 |
-0,08%
|
267,00
|
265,24
|
269,27
|
267,91
|
| 28/10/2025 |
475.848 |
-0,82%
|
270,35
|
267,52
|
272,26
|
268,13
|
| 27/10/2025 |
329.098 |
0,17%
|
269,89
|
268,37
|
270,57
|
270,34
|
| 24/10/2025 |
390.539 |
0,29%
|
269,64
|
268,58
|
270,60
|
269,89
|
| 23/10/2025 |
439.309 |
0,23%
|
268,49
|
267,51
|
269,665
|
269,10
|
| 22/10/2025 |
446.700 |
-0,32%
|
268,00
|
267,145
|
271,74
|
268,49
|
| 21/10/2025 |
468.293 |
1,54%
|
264,75
|
264,75
|
270,495
|
269,34
|
| 20/10/2025 |
472.279 |
1,24%
|
263,30
|
262,9287
|
265,76
|
265,25
|
| 17/10/2025 |
975.527 |
0,17%
|
261,00
|
261,00
|
266,5799
|
262,01
|
| 16/10/2025 |
1.329.751 |
-2,92%
|
257,8999
|
254,10
|
265,59
|
261,57
|
| 15/10/2025 |
904.564 |
-2,25%
|
273,40
|
266,78
|
276,50
|
269,45
|
| 14/10/2025 |
422.548 |
1,93%
|
270,38
|
269,915
|
275,71
|
275,64
|
| 13/10/2025 |
372.492 |
0,10%
|
270,97
|
266,47
|
272,345
|
270,38
|
| 10/10/2025 |
524.158 |
-1,67%
|
276,54
|
269,33
|
276,54
|
270,12
|
| 09/10/2025 |
643.829 |
-2,95%
|
282,56
|
273,88
|
284,82
|
274,41
|
| 08/10/2025 |
448.641 |
-0,78%
|
270,7215
|
270,7215
|
287,37
|
282,76
|
| 07/10/2025 |
330.743 |
0,79%
|
282,68
|
280,77
|
286,83
|
284,97
|
| 06/10/2025 |
575.592 |
-0,64%
|
284,45
|
281,825
|
285,65
|
282,73
|
| 03/10/2025 |
434.237 |
1,61%
|
281,01
|
279,52
|
286,17
|
284,56
|
| 02/10/2025 |
358.652 |
1,01%
|
277,61
|
275,434
|
280,275
|
280,04
|
| 01/10/2025 |
264.133 |
-0,71%
|
279,47
|
276,76
|
279,64
|
277,24
|
| 30/09/2025 |
274.343 |
0,98%
|
276,45
|
276,23
|
280,06
|
279,22
|
| 29/09/2025 |
379.553 |
-0,47%
|
280,6709
|
274,84
|
280,6709
|
276,50
|
| 26/09/2025 |
301.016 |
1,29%
|
274,22
|
274,22
|
278,3387
|
277,76
|
| 25/09/2025 |
349.532 |
-0,89%
|
276,10
|
274,09
|
278,71
|
274,22
|
| 24/09/2025 |
246.328 |
0,13%
|
275,99
|
274,84
|
277,34
|
276,66
|
| 23/09/2025 |
338.276 |
0,05%
|
276,11
|
275,75
|
279,02
|
276,26
|
| 22/09/2025 |
247.535 |
-0,28%
|
277,00
|
274,31
|
277,00
|
276,11
|
| 19/09/2025 |
422.368 |
-0,34%
|
279,28
|
275,32
|
279,28
|
277,00
|
| 18/09/2025 |
382.242 |
1,15%
|
272,28
|
272,18
|
278,87
|
277,90
|
| 17/09/2025 |
321.483 |
1,15%
|
272,10
|
272,10
|
276,795
|
275,03
|
