Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	369.036	-0,66%	221,705	220,09	221,80	220,42
27/02/2024	399.222	0,82%	219,52	219,31	221,97	221,88
26/02/2024	510.079	-0,40%	221,15	219,09	222,02	220,08
23/02/2024	1.129.665	-0,60%	222,78	219,57	223,82	220,96
22/02/2024	680.239	1,29%	219,51	218,92	223,38	222,30
21/02/2024	570.285	-0,28%	220,99	217,39	221,375	219,48
20/02/2024	796.444	1,18%	217,00	216,67	220,368	220,10
19/02/2024	1.011.538	0,00%	218,56	217,29	219,19	217,53
16/02/2024	1.011.538	0,42%	218,56	217,29	219,19	217,53
15/02/2024	481.432	1,11%	216,93	216,35	219,5899	219,02
14/02/2024	537.700	0,31%	215,50	215,45	218,105	216,62
13/02/2024	1.171.679	0,60%	214,40	211,86	216,52	215,98
12/02/2024	466.737	0,09%	214,40	213,53	216,045	214,69
09/02/2024	438.169	0,32%	212,32	212,04	214,99	214,50
08/02/2024	491.300	-0,19%	213,96	211,0304	214,15	213,81
07/02/2024	550.461	0,57%	213,96	213,18	215,10	214,22
06/02/2024	816.874	-0,03%	213,42	212,34	213,5925	213,01
05/02/2024	472.557	-0,81%	210,13	211,81	214,48	213,08
02/02/2024	705.860	1,32%	210,13	212,60	215,71	214,82
01/02/2024	562.556	0,31%	210,13	209,08	212,665	212,02
31/01/2024	544.981	-1,02%	210,97	211,20	215,11	211,36
30/01/2024	413.152	1,15%	210,97	210,92	213,65	213,54
29/01/2024	462.095	-0,15%	211,32	209,673	212,195	211,12
26/01/2024	752.578	-0,04%	212,34	211,00	212,24	211,43
25/01/2024	631.937	0,26%	212,27	209,78	212,67	211,52
24/01/2024	694.768	0,00%	212,32	210,635	213,23	210,98
23/01/2024	961.708	-1,35%	212,45	209,91	213,63	210,98
22/01/2024	951.770	1,04%	212,74	212,395	215,205	213,86
19/01/2024	1.955.373	6,72%	195,20	206,61	214,2515	211,67
18/01/2024	609.073	0,43%	195,20	195,57	198,85	198,35
17/01/2024	612.187	0,40%	197,25	196,85	199,79	197,50
16/01/2024	446.994	0,59%	195,98	194,541	196,83	196,71
15/01/2024	469.109	0,35%	195,98	194,475	196,05	195,56
12/01/2024	469.109	0,35%	195,98	194,475	196,05	195,56
11/01/2024	506.806	0,92%	193,45	191,921	195,13	194,87
10/01/2024	384.668	0,46%	191,83	191,02	193,20	193,09
09/01/2024	495.137	-0,06%	191,88	189,90	192,705	192,20
08/01/2024	834.303	-0,88%	193,09	190,60	193,39	191,37
05/01/2024	866.660	0,28%	192,55	191,98	194,10	193,07
04/01/2024	745.661	0,65%	190,75	191,63	194,26	192,54
03/01/2024	782.231	-0,06%	190,75	191,38	194,025	191,30
02/01/2024	753.177	0,49%	189,22	190,43	192,57	191,42
29/12/2023	283.844	0,61%	189,22	188,85	190,82	190,49
28/12/2023	258.493	0,38%	188,59	188,47	189,935	189,33
27/12/2023	318.568	0,82%	186,56	186,27	188,67	188,62
26/12/2023	258.893	0,69%	185,56	185,485	187,415	187,09
22/12/2023	508.947	0,12%	185,93	184,96	187,00	185,80
21/12/2023	442.561	0,94%	182,75	183,58	185,60	185,57
20/12/2023	466.183	-1,26%	182,75	183,74	186,55	183,84
19/12/2023	470.780	1,51%	183,04	182,79	186,44	186,18
18/12/2023	448.578	0,33%	183,04	182,79	184,12	183,41
15/12/2023	565.339	0,02%	185,53	181,41	185,80	182,81
14/12/2023	741.038	-1,32%	185,53	181,06	185,46	182,77
13/12/2023	461.630	0,85%	183,78	182,95	185,42	185,22
12/12/2023	385.179	0,72%	182,52	181,8246	184,59	183,66
11/12/2023	505.453	0,60%	181,83	180,44	182,765	182,35
08/12/2023	339.020	-0,36%	182,25	180,66	182,5057	181,26
07/12/2023	354.057	-0,12%	184,59	181,42	183,2899	181,91
06/12/2023	464.765	-0,29%	184,59	182,55	185,461	183,13
05/12/2023	568.219	0,26%	183,58	182,77	185,24	183,66
04/12/2023	885.482	0,67%	181,85	181,32	184,34	183,19
01/12/2023	621.141	0,75%	180,00	179,25	182,30	181,98
30/11/2023	943.913	1,79%	177,02	177,805	181,17	180,62
29/11/2023	458.341	0,34%	177,95	175,875	178,22	177,44
28/11/2023	353.771	-0,99%	177,30	176,64	178,74	176,84
27/11/2023	421.365	0,60%	177,30	177,18	178,95	178,61
24/11/2023	186.159	0,83%	175,79	176,61	178,57	177,54
23/11/2023	353.778	0,44%	174,73	174,65	176,475	175,83
22/11/2023	304.395	0,58%	174,73	174,65	176,475	176,08
21/11/2023	420.989	1,72%	172,69	172,655	175,915	175,06
20/11/2023	297.829	0,16%	171,25	170,8985	172,435	172,10
17/11/2023	345.486	0,08%	169,57	170,62	172,95	171,82
16/11/2023	529.517	1,27%	169,57	170,015	172,81	171,69
15/11/2023	622.934	0,50%	169,69	167,08	170,32	169,54
14/11/2023	829.130	-1,35%	170,99	168,015	171,06	168,70
13/11/2023	520.409	0,61%	169,99	169,22	171,22	171,00
10/11/2023	349.082	0,81%	168,95	167,62	170,13	169,96
09/11/2023	414.747	0,02%	169,51	168,1687	169,89	168,59
08/11/2023	454.906	-0,84%	169,51	167,60	169,875	168,56
07/11/2023	473.756	0,26%	168,97	168,69	170,19	169,99
06/11/2023	727.136	0,68%	168,97	168,31	169,575	169,55
03/11/2023	899.230	-0,32%	169,62	166,575	170,32	168,41
02/11/2023	641.433	-0,20%	169,62	165,91	170,235	168,95
01/11/2023	534.153	1,10%	166,78	166,81	169,75	169,28
31/10/2023	883.237	1,17%	166,78	166,56	168,445	167,44
30/10/2023	630.972	3,01%	161,26	161,85	165,8629	165,51
27/10/2023	373.369	-2,33%	163,70	160,28	163,315	160,63
26/10/2023	657.360	-0,16%	165,425	164,155	167,28	164,46
25/10/2023	1.097.264	4,31%	159,65	158,37	165,02	164,73
24/10/2023	1.154.658	-0,80%	161,01	157,3301	161,215	157,92
23/10/2023	562.299	-1,49%	161,01	158,87	161,05	159,19
20/10/2023	728.857	-1,43%	163,47	161,47	163,85	161,59
19/10/2023	833.300	-2,48%	169,81	163,39	169,50	163,94
18/10/2023	1.235.263	-0,74%	169,81	168,01	173,465	168,11
17/10/2023	710.214	1,02%	165,165	167,7375	169,74	169,36
16/10/2023	795.109	2,10%	165,165	165,01	167,985	167,65
13/10/2023	713.511	2,17%	162,10	161,05	164,295	164,21
12/10/2023	310.693	-1,03%	162,54	159,995	162,665	160,73
11/10/2023	385.545	0,11%	162,29	161,09	162,88	162,41
10/10/2023	542.753	-0,63%	163,21	160,85	163,71	162,23