Saltar para o conteúdo principal Login

Travelers Cos Inc / The (TRV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025 453.028 -0,48% 258,04 249,9939 261,45 259,16
24/04/2025 731.380 0,51% 260,50 255,38 263,42 260,40
23/04/2025 829.553 -0,85% 253,35 252,01 263,92 259,08
22/04/2025 969.462 4,70% 256,47 247,86 263,80 261,31
21/04/2025 939.620 -2,45% 254,86 247,86 258,392 249,59
17/04/2025 772.298 1,34% 256,79 251,38 260,39 255,86
16/04/2025 1.073.104 1,13% 250,55 249,07 260,41 252,48
15/04/2025 587.567 -0,47% 250,55 249,07 252,3073 249,66
14/04/2025 487.760 2,33% 245,17 247,555 252,2695 250,84
11/04/2025 498.930 -0,02% 244,79 240,44 246,58 245,13
10/04/2025 774.560 -1,18% 246,615 239,77 248,605 245,17
09/04/2025 1.153.792 4,90% 231,09 231,195 248,71 248,10
08/04/2025 952.078 1,17% 241,37 233,175 242,855 236,53
07/04/2025 1.090.043 -3,48% 236,99 230,43 243,44 233,83
04/04/2025 1.206.947 -7,92% 261,95 239,835 258,01 242,26
03/04/2025 766.060 -0,52% 261,95 260,97 266,17 263,10
02/04/2025 521.701 -0,02% 262,71 260,7307 265,16 264,49
01/04/2025 420.995 0,03% 264,67 261,09 265,39 264,54
31/03/2025 664.630 1,02% 260,92 262,18 265,69 264,46
28/03/2025 642.438 -0,34% 265,13 261,49 266,2599 261,79
27/03/2025 378.488 0,18% 263,50 260,12 264,33 262,68
26/03/2025 428.933 1,08% 259,42 259,42 263,46 262,26
25/03/2025 488.796 0,00% 260,86 256,42 261,445 259,45
24/03/2025 632.381 1,07% 258,715 256,765 259,98 259,44
21/03/2025 1.134.000 -1,09% 261,23 256,39 260,61 256,70
20/03/2025 552.854 -0,68% 261,23 259,13 263,245 259,54
19/03/2025 603.089 0,32% 261,00 259,22 262,855 261,32
18/03/2025 922.563 -1,86% 265,05 260,15 266,735 260,50
17/03/2025 718.586 1,62% 256,55 260,44 266,025 265,13
14/03/2025 556.680 1,94% 257,20 255,205 261,97 260,91
13/03/2025 555.608 1,57% 250,69 251,54 257,31 255,94
12/03/2025 856.364 -1,01% 253,01 248,10 255,10 251,99
11/03/2025 602.446 -0,80% 256,00 251,31 257,03 254,56
07/03/2025 355.834 0,66% 253,78 254,81 259,2899 256,61
06/03/2025 379.897 -0,78% 257,56 253,2609 257,975 256,02
05/03/2025 348.577 0,91% 261,28 255,34 259,045 258,03
04/03/2025 498.744 -1,97% 261,28 255,40 262,33 255,70
03/03/2025 517.617 0,87% 259,68 254,52 263,085 260,84
28/02/2025 649.291 1,45% 250,00 254,515 258,79 258,49
27/02/2025 506.404 2,39% 250,00 249,945 255,4531 254,79
26/02/2025 463.708 -1,45% 252,00 247,735 252,57 248,85
25/02/2025 762.166 1,72% 242,44 248,935 255,1475 252,51
24/02/2025 481.993 3,22% 242,43 246,12 249,66 248,24
21/02/2025 443.042 -0,50% 241,78 238,69 242,76 240,50
20/02/2025 399.014 -0,46% 241,81 237,80 241,66 241,24
19/02/2025 609.639 1,66% 238,34 239,22 242,88 242,35
18/02/2025 471.753 0,04% 238,34 237,44 240,075 238,40
17/02/2025 508.666 0,00% 242,02 236,96 242,02 238,30
14/02/2025 625.759 -1,94% 242,59 237,04 244,9663 244,9663
13/02/2025 373.158 0,98% 241,48 239,67 243,285 243,01
12/02/2025 597.998 -0,70% 242,455 238,3825 241,68 240,66
11/02/2025 613.535 -0,03% 242,455 239,385 243,60 242,35
10/02/2025 410.047 -1,13% 245,19 242,01 245,005 242,42
07/02/2025 360.008 -0,99% 248,09 244,05 248,47 245,19
06/02/2025 388.195 0,53% 248,81 245,515 249,269 247,64
05/02/2025 268.737 0,93% 245,88 243,56 250,00 246,34
04/02/2025 498.628 -0,22% 244,34 243,555 246,76 244,06
03/02/2025 583.874 -0,24% 242,755 238,22 246,00 244,60
31/01/2025 638.573 -1,57% 249,07 245,01 249,95 245,18
30/01/2025 357.157 -0,17% 247,78 247,22 251,555 249,09
29/01/2025 720.668 0,44% 247,78 247,21 251,775 249,52
28/01/2025 613.074 -1,03% 244,19 247,89 252,1525 248,43
27/01/2025 931.360 3,78% 244,09 243,52 251,22 251,01
24/01/2025 519.694 0,15% 243,75 240,67 244,14 241,86
23/01/2025 755.302 -2,11% 250,00 240,46 244,55 241,51
22/01/2025 1.273.033 3,55% 241,40 246,00 254,42 246,72
21/01/2025 994.103 -0,15% 242,21 238,35 241,88 239,16
20/01/2025 614.549 0,00% 242,21 239,52 243,99 239,52
17/01/2025 518.547 -1,18% 240,23 239,54 244,1003 239,64
16/01/2025 488.919 1,00% 240,23 239,88 242,67 242,37
15/01/2025 603.070 1,29% 232,50 239,63 242,175 239,98
14/01/2025 785.030 1,54% 231,00 231,04 237,23 236,93
13/01/2025 953.678 0,39% 238,00 230,51 234,57 233,33
10/01/2025 998.956 -4,26% 242,00 231,00 240,055 232,43
09/01/2025 781.379 0,09% 244,06 239,03 243,9561 242,77
08/01/2025 591.147 0,45% 244,06 239,03 243,9561 241,90
07/01/2025 553.248 -0,08% 242,495 240,03 243,37 241,68
06/01/2025 761.758 -0,17% 242,05 241,125 246,08 241,88
03/01/2025 472.741 0,58% 241,675 240,16 243,08 242,29
02/01/2025 508.352 0,00% 240,42 240,18 242,71 240,89
31/12/2024 0 0,43% 240,42 238,92 241,75 240,89
30/12/2024 297.383 -0,64% 241,03 237,64 241,11 240,89
27/12/2024 251.557 -0,95% 241,77 240,57 244,15 241,41
26/12/2024 189.712 0,35% 241,77 240,7601 243,935 243,73
24/12/2024 0 1,51% 241,46 240,43 243,095 242,88
23/12/2024 653.714 0,25% 235,63 237,98 241,755 241,36
20/12/2024 439.469 1,29% 236,74 234,17 242,55 240,76
19/12/2024 533.641 0,71% 242,57 236,60 239,755 237,71
18/12/2024 0 -3,12% 244,44 235,56 244,97 236,03
17/12/2024 545.161 -1,07% 246,80 241,98 245,12 243,64
16/12/2024 444.668 -0,01% 246,80 246,27 248,86 246,27
13/12/2024 614.006 0,99% 244,78 245,56 248,22 246,30
12/12/2024 915.739 -0,51% 244,78 243,29 247,15 243,88
11/12/2024 683.049 -1,01% 251,92 241,80 246,57 245,14
10/12/2024 924.489 -1,28% 261,60 246,39 252,99 247,65
09/12/2024 607.324 -3,52% 262,88 250,87 261,61 250,87
06/12/2024 408.508 -0,80% 262,38 258,68 263,67 261,15
05/12/2024 753.528 0,57% 261,35 261,915 265,55 263,26
04/12/2024 483.690 0,46% 259,89 259,08 262,23 261,78
03/12/2024 296.373 -1,11% 264,82 260,42 264,91 260,59

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco