Travelers Cos Inc / The (TRV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
406.627 |
-0,95%
|
265,73
|
263,35
|
267,73
|
263,51
|
| 29/11/2024 |
346.231 |
-0,22%
|
267,99
|
265,245
|
269,00
|
266,04
|
| 27/11/2024 |
396.982 |
1,10%
|
262,055
|
260,07
|
269,99
|
266,66
|
| 26/11/2024 |
673.078 |
0,98%
|
261,82
|
260,07
|
266,16
|
263,77
|
| 25/11/2024 |
687.694 |
-0,48%
|
265,00
|
260,71
|
266,89
|
261,22
|
| 22/11/2024 |
561.919 |
0,64%
|
261,12
|
255,27
|
262,86
|
262,47
|
| 21/11/2024 |
562.242 |
1,41%
|
258,00
|
254,465
|
262,16
|
260,81
|
| 20/11/2024 |
520.788 |
-0,80%
|
260,35
|
254,465
|
260,925
|
257,19
|
| 19/11/2024 |
516.319 |
-1,30%
|
259,11
|
257,78
|
262,96
|
259,27
|
| 18/11/2024 |
536.284 |
0,72%
|
260,00
|
259,335
|
262,96
|
262,69
|
| 15/11/2024 |
557.705 |
1,68%
|
256,43
|
255,102
|
261,13
|
260,82
|
| 14/11/2024 |
357.054 |
-0,06%
|
256,49
|
255,102
|
258,76
|
256,52
|
| 13/11/2024 |
366.839 |
-0,51%
|
257,77
|
256,00
|
259,95
|
256,67
|
| 12/11/2024 |
318.583 |
-0,14%
|
258,00
|
256,98
|
260,05
|
257,99
|
| 11/11/2024 |
453.737 |
0,57%
|
259,49
|
257,43
|
260,05
|
258,36
|
| 08/11/2024 |
564.620 |
1,83%
|
253,50
|
250,44
|
256,90
|
256,89
|
| 07/11/2024 |
433.528 |
-0,66%
|
257,48
|
250,44
|
257,67
|
252,28
|
| 06/11/2024 |
489.855 |
3,72%
|
243,23
|
242,58
|
258,45
|
253,95
|
| 05/11/2024 |
416.432 |
%
|
243,23
|
242,58
|
245,06
|
244,84
|
| 04/11/2024 |
468.675 |
%
|
245,32
|
241,925
|
245,85
|
242,81
|
| 01/11/2024 |
722.876 |
%
|
246,52
|
245,26
|
248,97
|
245,64
|
| 31/10/2024 |
564.128 |
%
|
248,94
|
245,78
|
250,09
|
245,94
|
| 30/10/2024 |
491.976 |
%
|
248,94
|
248,67
|
251,60
|
250,09
|
| 29/10/2024 |
404.156 |
%
|
251,43
|
248,53
|
252,675
|
248,67
|
| 28/10/2024 |
541.189 |
%
|
256,75
|
252,15
|
254,53
|
252,37
|
| 25/10/2024 |
389.817 |
%
|
256,75
|
250,44
|
257,15
|
250,50
|
| 24/10/2024 |
441.246 |
%
|
258,93
|
255,29
|
260,10
|
256,42
|
| 23/10/2024 |
520.859 |
%
|
260,05
|
254,405
|
258,88
|
257,35
|
| 22/10/2024 |
416.551 |
%
|
260,05
|
255,20
|
261,025
|
259,22
|
| 21/10/2024 |
678.071 |
%
|
267,00
|
258,42
|
266,89
|
259,70
|
| 18/10/2024 |
666.943 |
%
|
256,49
|
261,57
|
269,555
|
265,45
|
| 17/10/2024 |
1.453.839 |
%
|
256,49
|
240,8801
|
265,19
|
264,82
|
| 16/10/2024 |
401.130 |
%
|
241,24
|
240,8801
|
247,01
|
242,95
|
| 15/10/2024 |
652.838 |
%
|
233,51
|
240,54
|
243,625
|
240,88
|
| 14/10/2024 |
613.728 |
%
|
233,51
|
235,00
|
240,47
|
240,12
|
| 11/10/2024 |
390.734 |
%
|
233,51
|
234,17
|
236,89
|
236,58
|
| 10/10/2024 |
422.374 |
%
|
236,65
|
231,92
|
236,4199
|
233,20
|
| 09/10/2024 |
315.363 |
%
|
227,87
|
227,12
|
232,73
|
231,47
|
| 08/10/2024 |
499.246 |
%
|
235,28
|
226,23
|
230,86
|
230,34
|
| 07/10/2024 |
535.351 |
%
|
235,28
|
224,62
|
235,065
|
225,97
|
| 04/10/2024 |
296.232 |
%
|
234,53
|
232,20
|
236,67
|
236,21
|
| 03/10/2024 |
479.085 |
%
|
234,53
|
231,42
|
234,46
|
233,30
|
| 02/10/2024 |
429.121 |
%
|
233,63
|
233,14
|
236,28
|
235,06
|
| 01/10/2024 |
378.607 |
%
|
232,75
|
232,71
|
237,14
|
235,12
|
| 30/09/2024 |
464.622 |
%
|
235,47
|
232,40
|
235,975
|
234,12
|
| 27/09/2024 |
397.896 |
%
|
236,85
|
235,39
|
239,11
|
236,11
|
| 26/09/2024 |
257.733 |
%
|
236,405
|
233,59
|
237,42
|
236,05
|
| 25/09/2024 |
272.237 |
%
|
238,82
|
235,845
|
240,34
|
236,32
|
| 24/09/2024 |
319.791 |
%
|
238,14
|
236,125
|
238,915
|
237,98
|
| 23/09/2024 |
299.363 |
%
|
238,11
|
237,85
|
239,96
|
239,35
|
| 20/09/2024 |
485.958 |
%
|
236,68
|
235,30
|
239,68
|
238,53
|
| 19/09/2024 |
538.544 |
%
|
242,31
|
236,95
|
240,97
|
237,58
|
| 18/09/2024 |
417.614 |
%
|
242,31
|
238,99
|
242,72
|
239,75
|
| 17/09/2024 |
348.811 |
%
|
242,31
|
238,97
|
243,22
|
241,54
|
| 16/09/2024 |
485.061 |
%
|
235,59
|
239,76
|
242,785
|
242,26
|
| 13/09/2024 |
453.913 |
%
|
235,59
|
234,425
|
238,20
|
237,83
|
| 12/09/2024 |
515.325 |
%
|
238,825
|
230,37
|
234,45
|
234,11
|
| 11/09/2024 |
992.802 |
%
|
238,825
|
229,43
|
239,47
|
231,30
|
| 10/09/2024 |
696.283 |
%
|
240,27
|
238,50
|
242,77
|
238,85
|
| 09/09/2024 |
843.900 |
%
|
237,02
|
235,85
|
242,8599
|
241,10
|
| 06/09/2024 |
1.053.641 |
%
|
233,57
|
232,10
|
236,59
|
234,46
|
| 05/09/2024 |
611.267 |
%
|
233,57
|
229,495
|
234,18
|
231,91
|
| 04/09/2024 |
659.718 |
%
|
229,93
|
228,98
|
231,77
|
231,42
|
| 03/09/2024 |
260.962 |
%
|
226,88
|
226,19
|
229,26
|
227,95
|
| 30/08/2024 |
289.972 |
%
|
225,77
|
225,555
|
228,19
|
228,07
|
| 29/08/2024 |
289.331 |
%
|
225,08
|
222,215
|
227,00
|
226,33
|
| 28/08/2024 |
353.990 |
%
|
223,58
|
222,745
|
226,015
|
224,40
|
| 27/08/2024 |
339.639 |
%
|
223,375
|
222,2144
|
224,67
|
223,64
|
| 26/08/2024 |
246.500 |
%
|
222,75
|
221,93
|
224,905
|
222,78
|
| 23/08/2024 |
506.340 |
%
|
216,97
|
218,5717
|
222,39
|
221,82
|
| 22/08/2024 |
315.770 |
%
|
216,97
|
216,18
|
218,4867
|
217,86
|
| 21/08/2024 |
331.887 |
%
|
218,31
|
215,39
|
218,44
|
216,92
|
| 20/08/2024 |
218.521 |
%
|
217,85
|
216,70
|
218,74
|
217,02
|
| 19/08/2024 |
233.812 |
%
|
216,55
|
216,48
|
219,10
|
218,95
|
| 16/08/2024 |
355.887 |
%
|
216,05
|
215,6352
|
218,08
|
216,57
|
| 15/08/2024 |
299.005 |
%
|
216,05
|
214,61
|
217,60
|
216,43
|
| 14/08/2024 |
229.017 |
%
|
211,07
|
208,63
|
214,43
|
214,09
|
| 13/08/2024 |
452.497 |
%
|
209,97
|
208,63
|
211,345
|
210,88
|
| 12/08/2024 |
349.996 |
%
|
214,21
|
209,58
|
214,09
|
209,73
|
| 09/08/2024 |
439.296 |
%
|
212,01
|
210,09
|
212,56
|
212,48
|
| 08/08/2024 |
566.830 |
%
|
209,16
|
209,34
|
212,445
|
211,68
|
| 07/08/2024 |
455.986 |
%
|
210,38
|
209,06
|
211,23
|
209,37
|
| 06/08/2024 |
431.169 |
%
|
207,78
|
207,38
|
210,91
|
208,28
|
| 05/08/2024 |
777.883 |
%
|
213,31
|
206,43
|
212,00
|
208,61
|
| 02/08/2024 |
839.057 |
%
|
213,31
|
210,955
|
215,16
|
214,53
|
| 01/08/2024 |
619.432 |
%
|
218,42
|
210,86
|
218,92
|
212,05
|
| 31/07/2024 |
541.461 |
%
|
219,55
|
216,45
|
220,19
|
216,44
|
| 30/07/2024 |
478.929 |
%
|
215,15
|
212,5421
|
221,375
|
220,42
|
| 29/07/2024 |
279.783 |
%
|
207,78
|
212,5421
|
215,06
|
213,93
|
| 26/07/2024 |
461.883 |
%
|
207,78
|
210,70
|
214,9699
|
213,85
|
| 25/07/2024 |
464.081 |
%
|
207,78
|
207,78
|
211,93
|
209,23
|
| 24/07/2024 |
485.621 |
%
|
209,39
|
205,94
|
209,72
|
207,73
|
| 23/07/2024 |
712.592 |
%
|
206,05
|
205,24
|
208,785
|
208,53
|
| 22/07/2024 |
578.824 |
%
|
203,94
|
203,26
|
205,71
|
205,42
|
| 19/07/2024 |
1.402.777 |
%
|
215,00
|
202,96
|
215,26
|
203,48
|
| 18/07/2024 |
613.229 |
%
|
220,60
|
220,34
|
224,73
|
220,60
|
| 17/07/2024 |
526.897 |
%
|
219,31
|
218,4894
|
221,895
|
220,80
|
| 16/07/2024 |
584.576 |
%
|
214,74
|
212,16
|
217,96
|
217,79
|
| 15/07/2024 |
580.274 |
%
|
212,05
|
212,16
|
214,33
|
213,40
|
| 12/07/2024 |
603.385 |
%
|
209,46
|
209,5974
|
212,82
|
211,60
|
