Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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