Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	232.555	-1,03%	188,83	186,455	189,27	187,49
29-12-2022	291.936	0,70%	188,89	187,96	190,04	189,44
28-12-2022	331.561	-1,23%	190,75	188,13	191,13	188,13
27-12-2022	193.518	0,53%	189,57	188,99	191,15	190,48
23-12-2022	105.724	1,22%	187,79	187,06	189,70	189,48
22-12-2022	350.161	-1,17%	189,20	185,24	189,04	187,20
21-12-2022	358.896	1,95%	187,095	187,01	189,505	189,42
20-12-2022	326.570	1,24%	184,56	183,7875	186,72	185,79
19-12-2022	259.895	0,39%	182,79	182,50	185,88	183,51
16-12-2022	471.448	-0,42%	181,73	181,15	183,80	182,80
15-12-2022	368.795	-1,65%	184,51	182,95	185,91	183,57
14-12-2022	285.509	-0,22%	187,94	185,78	189,285	186,64
13-12-2022	546.240	-0,03%	189,12	185,995	189,47	187,05
12-12-2022	414.352	0,79%	186,44	185,06	187,40	187,11
09-12-2022	325.700	-1,10%	187,49	185,55	188,26	185,65
08-12-2022	296.251	0,32%	187,58	186,98	189,1875	187,72
07-12-2022	317.060	-0,24%	188,50	187,69	191,155	188,05
06-12-2022	1.603.674	0,69%	187,55	187,36	189,01	188,50
05-12-2022	1.495.985	-1,19%	188,61	186,31	188,68	187,21
02-12-2022	2.185.544	0,21%	188,18	187,82	189,92	189,54
01-12-2022	1.507.990	-0,35%	185,88	187,85	190,82	189,14
30-11-2022	2.749.860	1,39%	185,88	184,555	190,18	189,81
29-11-2022	1.390.628	0,48%	185,55	185,28	187,73	187,21
28-11-2022	1.189.120	-1,42%	187,56	186,06	189,105	186,22
25-11-2022	810.864	0,48%	187,56	187,69	189,53	188,91
24-11-2022	1.520.173	0,47%	187,56	187,09	188,33	188,01
23-11-2022	1.520.173	0,47%	187,56	187,09	188,33	188,01
22-11-2022	1.802.794	0,85%	186,54	185,61	188,42	187,13
21-11-2022	1.737.398	0,54%	185,43	184,51	186,46	185,55
18-11-2022	1.881.987	0,89%	184,86	183,24	185,815	184,56
17-11-2022	1.936.409	0,99%	180,69	180,77	183,865	182,93
16-11-2022	1.334.469	0,64%	179,87	179,03	181,78	181,14
15-11-2022	1.747.448	-1,78%	183,49	177,88	183,82	179,455
14-11-2022	477.366	0,50%	184,75	181,69	185,115	182,70
11-11-2022	568.650	-0,86%	184,75	180,21	185,40	181,73
10-11-2022	587.972	0,65%	185,49	181,38	185,115	183,30
09-11-2022	328.661	-1,35%	185,07	181,92	185,67	182,405
08-11-2022	395.748	0,42%	183,93	183,31	185,645	184,90
07-11-2022	344.100	0,53%	183,82	182,98	184,535	184,14
04-11-2022	315.446	0,59%	183,62	181,21	184,53	183,08
03-11-2022	423.698	-2,84%	182,00	180,44	182,923	181,82
02-11-2022	564.916	-0,26%	184,84	182,05	185,33	182,31
01-11-2022	826.583	-0,91%	184,84	182,575	185,29	182,78
31-10-2022	497.832	1,15%	177,92	181,28	185,105	184,46
28-10-2022	696.682	3,49%	177,92	177,95	182,14	182,03
27-10-2022	390.554	0,68%	177,92	177,31	179,78	177,60
26-10-2022	810.323	0,18%	177,75	174,21	177,24	176,40
25-10-2022	809.475	-2,06%	177,75	175,64	178,64	176,09
24-10-2022	743.186	2,02%	177,75	177,90	180,11	179,79
21-10-2022	504.433	4,02%	173,25	171,10	176,37	176,21
20-10-2022	631.902	-1,17%	173,25	170,04	173,83	170,875
19-10-2022	871.706	4,29%	168,50	167,34	174,41	174,17
18-10-2022	645.129	1,39%	165,22	165,63	167,60	167,09
17-10-2022	613.759	0,80%	165,22	163,21	166,22	164,80
14-10-2022	450.936	-1,34%	156,84	162,75	166,7697	163,30
13-10-2022	966.038	3,99%	156,84	155,80	166,555	165,51