Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
13/07/2023	619.990	-1,70%	169,30	168,16	170,13	168,22
12/07/2023	898.678	-0,72%	173,13	170,25	174,39	171,12
11/07/2023	663.331	1,95%	171,13	168,89	172,4595	172,36
10/07/2023	419.082	-1,50%	171,13	168,97	172,37	169,07
07/07/2023	553.055	0,43%	171,13	168,63	173,375	171,65
06/07/2023	673.646	-0,97%	171,13	168,63	171,34	170,91
05/07/2023	536.300	-0,29%	171,495	170,26	172,88	172,59
04/07/2023	257.953	-0,33%	171,495	172,10	174,42	173,09
03/07/2023	257.953	-0,33%	171,495	172,10	174,42	173,09
30/06/2023	441.067	1,56%	171,495	171,46	174,025	173,66
29/06/2023	525.962	1,56%	168,20	167,24	171,425	170,99
28/06/2023	805.608	-2,45%	172,98	167,6691	172,315	168,37
27/06/2023	448.043	0,12%	172,98	172,10	173,95	172,59
26/06/2023	378.579	-0,77%	173,73	171,31	174,36	172,39
23/06/2023	455.259	-0,74%	173,73	173,345	175,09	173,72
22/06/2023	293.535	-0,16%	176,12	173,58	176,14	175,01
21/06/2023	355.458	-0,15%	175,75	173,865	176,17	175,29
20/06/2023	331.673	-0,67%	176,20	174,14	176,67	175,56
19/06/2023	689.021	0,44%	177,225	175,97	177,97	176,75
16/06/2023	689.021	0,44%	177,225	175,97	177,97	176,75
15/06/2023	546.770	1,39%	173,11	173,75	176,24	175,97
14/06/2023	597.207	-1,46%	177,19	173,10	177,31	173,55
13/06/2023	415.419	0,77%	174,51	174,61	177,7292	176,12
12/06/2023	307.921	-0,47%	175,57	173,765	175,92	174,77
09/06/2023	320.327	0,39%	174,82	173,46	175,92	175,60
08/06/2023	302.725	0,07%	174,98	173,90	175,36	174,91
07/06/2023	388.182	0,47%	174,95	173,28	176,19	175,78
06/06/2023	284.156	0,33%	174,025	173,77	175,39	174,95
05/06/2023	425.049	-0,43%	175,88	174,32	176,31	174,37
02/06/2023	578.454	2,24%	171,97	171,53	175,365	175,13
01/06/2023	431.527	1,22%	169,58	168,25	171,92	171,30
31/05/2023	479.059	0,58%	172,38	170,39	173,42	169,24
30/05/2023	479.059	0,58%	172,38	170,39	173,42	173,29
29/05/2023	384.736	-0,80%	172,81	171,26	173,7293	172,29
26/05/2023	384.736	-0,80%	172,81	171,26	173,7293	172,29
25/05/2023	520.035	-1,32%	174,50	172,81	174,99	173,67
24/05/2023	678.471	-1,85%	180,77	175,89	178,86	175,99
23/05/2023	624.939	-0,99%	180,77	179,205	182,18	179,31