Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/10/2022	433.037	-0,19%	158,65	158,28	161,68	159,16
11/10/2022	497.616	1,26%	157,52	156,59	161,18	159,46
10/10/2022	333.617	0,37%	154,255	154,255	159,10	157,48
07/10/2022	407.017	-2,18%	158,91	156,34	158,82	155,72
06/10/2022	358.102	-2,67%	160,54	158,345	160,54	159,21
05/10/2022	251.451	-0,58%	161,47	159,90	161,5448	160,54
04/10/2022	362.925	2,80%	157,07	157,07	161,63	161,47
03/10/2022	365.991	2,53%	155,07	151,96	157,54	157,07
30/09/2022	526.510	-0,96%	155,34	152,97	156,4393	153,20
29/09/2022	569.378	1,16%	151,64	150,86	155,27	154,72
28/09/2022	606.914	1,85%	151,64	151,17	153,91	152,92
27/09/2022	613.124	0,45%	151,01	149,69	152,02	151,24
26/09/2022	510.392	-3,15%	154,94	149,6467	155,82	150,60
23/09/2022	303.178	-0,97%	156,08	153,95	156,62	155,48
22/09/2022	375.566	-0,06%	157,54	155,54	158,10	157,00
21/09/2022	310.612	-2,42%	161,66	157,07	161,785	157,06
20/09/2022	485.601	-2,00%	163,43	158,77	163,30	160,95
19/09/2022	269.241	1,24%	161,21	160,73	164,364	164,29
16/09/2022	466.803	-1,11%	161,95	161,21	163,315	162,33
15/09/2022	454.136	0,57%	162,31	162,275	165,455	164,16
14/09/2022	518.172	0,63%	162,31	161,61	163,42	163,24
13/09/2022	371.555	-1,89%	164,68	161,76	164,86	162,22
12/09/2022	597.670	0,70%	164,68	164,30	166,23	165,33
09/09/2022	595.820	-2,08%	164,72	163,87	165,244	164,15
08/09/2022	571.952	0,87%	161,92	161,97	165,04	164,51
07/09/2022	658.034	1,32%	161,92	161,72	164,76	164,02
06/09/2022	312.702	-0,50%	164,99	161,62	164,30	161,88
05/09/2022	524.691	-0,37%	164,99	161,78	166,125	162,70
02/09/2022	524.691	-0,37%	164,99	161,78	166,125	162,70
01/09/2022	405.898	1,01%	163,755	160,73	164,28	163,30
31/08/2022	340.107	-1,12%	163,755	161,62	164,01	161,64
30/08/2022	253.946	-1,14%	165,33	163,26	165,21	163,46
29/08/2022	279.321	-0,94%	165,33	163,457	166,56	165,36
26/08/2022	416.034	-1,22%	169,525	166,85	169,595	166,84
25/08/2022	488.872	0,29%	168,66	168,00	170,06	168,98
24/08/2022	167.716	0,08%	167,64	167,235	168,765	168,43
23/08/2022	268.022	-0,49%	169,14	168,03	169,95	168,29
22/08/2022	390.695	-2,03%	171,15	168,77	171,35	169,14
19/08/2022	301.581	-0,82%	172,95	172,31	174,62	172,64
18/08/2022	384.105	0,10%	174,59	172,805	174,77	174,11
17/08/2022	729.444	0,25%	172,99	172,69	174,60	173,96
16/08/2022	434.216	0,82%	172,99	172,28	174,165	173,545
15/08/2022	319.662	0,37%	170,415	169,41	172,36	172,16
12/08/2022	293.933	1,63%	169,55	169,33	171,62	171,56