Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	344.470	0,19%	162,475	161,8516	163,76	163,26
06/10/2023	565.902	-0,57%	161,98	162,78	164,266	162,95
05/10/2023	564.058	0,85%	161,98	162,02	164,89	163,88
04/10/2023	418.914	0,98%	161,37	160,0501	162,56	162,50
03/10/2023	509.431	-0,83%	162,12	160,525	162,52	160,92
02/10/2023	438.697	-0,64%	162,95	161,10	163,09	162,27
29/09/2023	601.881	-2,57%	168,37	162,65	169,01	163,31
28/09/2023	507.916	-0,18%	168,37	166,64	168,70	167,62
27/09/2023	824.271	-0,02%	167,925	166,38	168,625	167,92
26/09/2023	423.387	0,07%	167,40	167,2401	168,83	167,96
25/09/2023	265.551	0,00%	167,06	166,38	168,03	167,84
22/09/2023	358.768	-0,46%	168,33	167,745	169,38	167,84
21/09/2023	581.804	-0,20%	166,95	168,28	170,30	168,61
20/09/2023	487.530	1,05%	166,95	167,2375	169,87	168,94
19/09/2023	498.010	0,20%	167,15	166,305	167,925	167,19
18/09/2023	430.601	1,24%	165,95	163,90	167,45	166,85
15/09/2023	455.661	-0,70%	165,95	164,20	166,03	164,80
14/09/2023	462.808	1,74%	164,91	164,2628	166,03	165,96
13/09/2023	720.089	0,22%	163,56	161,75	163,59	163,13
12/09/2023	369.466	1,02%	161,83	160,97	163,67	162,77
11/09/2023	324.976	0,78%	160,60	159,98	162,19	161,13
08/09/2023	379.172	-0,49%	160,60	159,21	161,32	159,89
07/09/2023	403.354	0,66%	159,95	160,17	161,925	160,67
06/09/2023	400.217	0,14%	160,74	159,495	161,73	160,61
05/09/2023	361.591	-1,18%	162,45	160,38	162,67	160,39
04/09/2023	306.194	0,66%	161,23	161,94	163,41	162,30
01/09/2023	306.194	0,66%	161,23	161,94	163,41	162,30
31/08/2023	705.835	-0,06%	161,23	160,805	161,82	161,23
30/08/2023	357.968	0,03%	161,47	160,58	162,31	161,32
29/08/2023	292.687	0,28%	162,60	159,53	161,49	161,28
28/08/2023	340.274	-0,50%	162,60	159,93	162,36	160,83
25/08/2023	344.008	-0,12%	162,60	160,88	162,91	161,64
24/08/2023	299.046	0,57%	160,77	160,53	163,17	161,84
23/08/2023	396.792	0,62%	160,25	160,1171	161,07	160,93
22/08/2023	549.411	-1,03%	160,95	159,63	161,94	159,94
21/08/2023	484.890	-0,54%	162,90	160,07	162,835	161,60
18/08/2023	396.190	-0,58%	163,35	162,25	163,85	162,47
17/08/2023	413.608	-1,19%	165,65	163,12	166,62	163,41
16/08/2023	449.576	1,16%	165,65	163,54	167,03	165,37
15/08/2023	388.286	-1,68%	165,65	163,185	165,73	163,48
14/08/2023	395.505	-0,35%	166,51	165,43	166,79	166,27
11/08/2023	403.772	-0,05%	166,80	165,82	167,10	166,86
10/08/2023	800.947	-0,21%	168,02	166,4925	169,005	166,94
09/08/2023	645.863	-0,35%	167,06	166,62	168,80	167,29
08/08/2023	499.999	-1,32%	169,32	166,95	169,08	167,88
07/08/2023	531.704	0,87%	169,58	169,56	171,66	170,12
04/08/2023	574.541	-0,44%	171,30	167,99	171,145	168,65
03/08/2023	679.520	-0,99%	171,30	169,31	171,08	169,40
02/08/2023	637.268	-0,70%	172,15	170,31	172,685	171,10
01/08/2023	527.804	-0,17%	172,52	171,34	172,95	172,31
31/07/2023	431.690	-0,38%	176,05	171,69	174,19	172,61
28/07/2023	686.685	-0,92%	176,05	173,07	176,52	173,26
27/07/2023	628.417	0,41%	175,25	173,61	176,37	174,87
26/07/2023	810.644	1,19%	172,53	172,53	174,92	174,16
25/07/2023	562.034	-1,56%	174,295	171,99	174,21	172,12
24/07/2023	559.045	1,17%	173,03	172,66	175,54	174,84
21/07/2023	450.365	-0,47%	173,39	171,74	174,53	172,82
20/07/2023	1.249.768	1,80%	172,76	172,0401	176,21	173,63
19/07/2023	706.876	-0,27%	170,56	170,14	172,15	170,56
18/07/2023	628.814	1,44%	165,23	168,135	171,70	171,02
17/07/2023	666.280	1,59%	165,23	165,56	169,00	168,59
14/07/2023	645.369	-1,35%	168,22	164,78	168,425	165,95