Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	357.767	-1,43%	183,345	180,86	184,32	181,10
19-05-2023	501.413	0,21%	184,44	183,01	185,75	183,72
18-05-2023	456.462	0,91%	182,67	180,535	183,50	183,34
17-05-2023	339.560	0,09%	182,67	181,31	183,535	181,68
16-05-2023	232.550	-0,71%	182,67	180,84	182,93	181,51
15-05-2023	265.069	0,40%	182,41	181,14	182,74	182,81
12-05-2023	273.970	-0,39%	184,21	181,11	184,49	182,09
11-05-2023	225.300	-0,19%	182,90	181,41	182,87	182,81
10-05-2023	330.492	-0,32%	184,13	181,19	184,16	183,16
09-05-2023	442.426	0,65%	182,94	182,375	185,505	183,75
08-05-2023	331.587	0,15%	182,99	182,025	183,7542	182,57
05-05-2023	390.742	1,76%	180,435	180,325	183,015	182,30
04-05-2023	617.757	-0,01%	178,62	176,71	180,09	179,14
03-05-2023	399.329	-0,76%	181,50	178,98	181,56	179,15
02-05-2023	465.174	-0,68%	181,03	177,405	181,335	180,53
01-05-2023	293.010	0,34%	180,53	180,77	183,10	181,76
28-04-2023	417.876	0,49%	179,28	179,19	182,12	181,14
27-04-2023	568.531	2,06%	176,535	176,405	180,685	180,25
26-04-2023	408.493	-0,40%	176,65	175,96	178,26	176,61
25-04-2023	480.923	-1,01%	177,62	177,01	180,12	177,32
24-04-2023	497.970	-0,21%	179,71	178,34	180,36	179,13
21-04-2023	780.273	0,13%	177,97	176,67	180,44	179,50
20-04-2023	666.956	-1,81%	183,29	178,475	184,11	179,26
19-04-2023	1.489.510	6,15%	182,59	179,515	185,32	182,57
18-04-2023	1.148.119	0,42%	171,00	170,45	172,45	172,00
17-04-2023	729.617	1,73%	168,76	167,64	171,62	171,28
14-04-2023	675.249	-2,79%	172,82	167,00	173,05	168,37
13-04-2023	523.706	-0,37%	172,515	169,91	173,35	173,20
12-04-2023	398.441	0,17%	173,95	172,31	174,74	173,84
11-04-2023	451.290	0,52%	173,06	171,635	174,205	173,55
10-04-2023	369.861	0,81%	171,35	171,16	172,85	172,65
06-04-2023	270.720	0,56%	170,67	170,325	171,795	171,27
05-04-2023	532.433	1,00%	167,29	167,13	170,55	170,31
04-04-2023	589.126	-2,12%	172,59	167,30	172,64	168,63
03-04-2023	513.932	0,51%	171,46	170,90	172,69	172,29
31-03-2023	711.730	0,35%	171,90	170,075	172,26	171,41
30-03-2023	803.406	0,57%	170,43	168,86	171,0799	170,82
29-03-2023	547.083	2,40%	168,04	167,085	169,94	169,86
28-03-2023	592.145	-0,28%	166,36	164,87	166,95	165,88
27-03-2023	594.833	0,87%	167,21	165,45	167,71	166,35
24-03-2023	512.346	0,64%	162,80	161,33	165,34	164,91
23-03-2023	598.831	-1,66%	165,64	163,32	166,725	163,86
22-03-2023	457.344	-2,98%	171,35	166,56	172,375	166,63
21-03-2023	637.484	1,80%	171,01	170,40	172,565	171,75
20-03-2023	808.468	2,23%	166,34	165,75	169,2503	168,71
17-03-2023	1.259.529	-4,17%	169,73	164,07	170,39	165,03
16-03-2023	958.075	3,44%	165,93	165,89	172,905	172,21
15-03-2023	953.490	-3,07%	166,90	163,72	167,781	166,49
14-03-2023	826.147	-0,27%	173,83	169,96	174,35	171,76
13-03-2023	1.168.257	-1,97%	173,82	171,465	176,65	172,22
10-03-2023	1.001.275	1,01%	173,13	172,66	178,145	175,68
09-03-2023	542.230	-1,65%	177,09	173,35	176,9625	173,92
08-03-2023	288.687	-1,44%	180,07	177,02	181,17	177,77
07-03-2023	344.364	-1,63%	183,51	179,64	183,70	180,37
06-03-2023	423.476	-0,13%	183,15	183,07	184,805	183,35
03-03-2023	443.642	0,22%	183,00	180,47	183,75	183,59
02-03-2023	374.315	-0,47%	183,77	181,508	183,97	183,19
01-03-2023	439.878	-0,58%	183,75	182,72	184,93	184,05
28-02-2023	397.510	-0,11%	184,87	184,795	186,10	185,12
27-02-2023	539.167	0,00%	187,07	184,44	187,13	185,33
24-02-2023	493.174	-0,08%	184,54	183,3901	185,86	185,33
23-02-2023	377.222	-0,35%	186,66	183,0801	187,78	185,47
22-02-2023	535.865	0,47%	185,23	183,85	187,35	186,12
21-02-2023	580.611	-0,27%	184,53	184,14	186,36	185,25
20-02-2023	446.966	1,47%	183,11	182,97	186,4443	185,75
17-02-2023	446.966	1,47%	183,11	182,97	186,4443	185,75
16-02-2023	303.749	-1,17%	184,74	182,77	185,03	183,06
15-02-2023	233.727	0,59%	183,86	183,435	185,29	185,22
14-02-2023	356.152	-1,85%	187,56	183,18	187,705	184,13
13-02-2023	376.590	0,46%	186,68	186,42	188,10	187,60
10-02-2023	412.780	0,75%	185,13	185,63	187,24	186,75
09-02-2023	544.539	-1,08%	187,99	184,54	189,22	185,36
08-02-2023	470.935	-0,86%	187,87	187,00	189,88	187,39
07-02-2023	530.468	1,62%	185,31	184,81	189,46	189,01
06-02-2023	713.122	1,77%	181,93	181,69	186,39	185,99
03-02-2023	573.373	0,49%	182,01	180,78	183,45	182,64
02-02-2023	923.163	-1,88%	184,80	176,665	184,115	181,75
01-02-2023	1.035.513	-3,08%	188,73	182,91	189,56	185,23
31-01-2023	330.310	1,71%	188,93	187,13	191,16	191,12
30-01-2023	755.866	-0,45%	188,75	187,10	189,75	187,91
27-01-2023	502.746	-1,74%	191,68	187,81	191,17	188,76
26-01-2023	696.154	0,72%	191,11	190,33	192,45	192,11
25-01-2023	1.196.097	-1,30%	193,37	189,42	194,51	190,74
24-01-2023	1.584.118	3,70%	187,55	185,53	193,77	193,25
23-01-2023	794.112	0,56%	185,77	184,97	187,34	186,36
20-01-2023	671.312	0,70%	184,16	182,03	185,45	185,33
19-01-2023	646.810	0,22%	182,95	182,31	184,42	184,04
18-01-2023	691.192	-0,74%	184,26	183,54	187,34	183,63
17-01-2023	1.932.671	-4,60%	192,78	181,36	192,945	185,00
16-01-2023	439.285	0,45%	191,01	190,525	194,25	192,85
13-01-2023	439.285	0,45%	191,01	190,525	194,25	192,85
12-01-2023	289.345	0,19%	191,95	189,77	192,745	191,99
11-01-2023	396.821	0,21%	192,17	190,47	192,44	191,63
10-01-2023	365.861	1,11%	190,32	188,53	191,47	191,22
09-01-2023	393.922	-2,45%	193,59	188,69	193,59	189,12
06-01-2023	575.807	3,37%	189,50	189,555	194,45	193,87
05-01-2023	387.717	0,17%	187,28	185,446	188,30	187,55
04-01-2023	361.806	0,06%	187,52	186,68	188,89	187,23
03-01-2023	368.427	-0,20%	186,77	185,32	187,31	187,12
02-01-2023	232.555	-1,03%	188,83	186,455	189,27	187,49