Travelers Cos Inc / The (TRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
02/04/2024	408.429	-0,14%	229,15	227,51	229,78	227,85
01/04/2024	258.078	-0,86%	229,81	227,33	230,00	228,16
28/03/2024	383.842	0,57%	229,78	229,48	230,87	230,14
27/03/2024	315.315	1,55%	226,13	226,13	229,21	228,83
26/03/2024	330.502	-0,09%	224,95	224,39	226,91	225,33
25/03/2024	272.400	0,48%	225,00	224,54	226,39	225,53
22/03/2024	325.298	-0,74%	227,25	224,40	227,48	224,45
21/03/2024	687.625	0,51%	224,56	224,26	226,80	226,13
20/03/2024	427.380	0,61%	223,06	222,93	226,33	224,99
19/03/2024	359.771	0,77%	222,79	222,04	224,15	223,63
18/03/2024	489.086	0,45%	221,06	220,50	222,32	221,92
15/03/2024	1.294.034	-0,22%	219,47	219,47	222,05	220,93
14/03/2024	368.325	-0,93%	222,89	220,45	224,00	221,42
13/03/2024	486.212	1,37%	220,96	220,82	223,60	223,49
12/03/2024	564.716	0,66%	218,67	217,78	221,25	220,46
11/03/2024	292.677	0,26%	217,04	216,99	219,42	219,02
08/03/2024	409.372	-0,43%	218,51	217,75	219,72	218,45
07/03/2024	588.287	-0,55%	220,41	218,39	221,69	219,40
06/03/2024	504.972	0,68%	220,71	218,35	221,37	220,62
05/03/2024	297.854	0,03%	219,00	218,50	219,90	219,13
04/03/2024	333.123	0,11%	218,46	218,23	220,11	219,07
01/03/2024	321.105	-0,97%	220,76	218,46	220,92	218,82
29/02/2024	755.210	0,24%	220,90	218,10	221,49	220,96
28/02/2024	315.367	-0,66%	221,96	220,15	222,00	220,42
27/02/2024	339.403	0,82%	219,31	219,31	221,99	221,88
26/02/2024	259.691	-0,40%	221,05	219,10	222,175	220,08
23/02/2024	680.060	-0,60%	222,87	219,61	223,88	220,96
22/02/2024	745.366	1,28%	220,00	218,78	223,32	222,30
21/02/2024	531.395	-0,28%	221,00	217,40	221,31	219,48
20/02/2024	721.027	1,18%	216,67	216,46	220,20	220,10
16/02/2024	1.011.538	-0,68%	218,56	217,29	219,19	217,53
15/02/2024	502.835	1,11%	216,62	216,62	219,59	219,02
14/02/2024	410.309	0,31%	215,95	215,45	218,04	216,62
13/02/2024	666.832	0,59%	216,31	211,91	216,56	215,95
12/02/2024	411.943	0,09%	214,30	213,58	216,02	214,69
09/02/2024	625.927	0,32%	212,39	212,10	214,97	214,50
08/02/2024	582.571	-0,19%	214,12	211,13	214,15	213,81
07/02/2024	440.707	0,57%	213,87	213,18	215,08	214,22
06/02/2024	393.438	-0,03%	212,73	212,36	213,59	213,01
05/02/2024	288.386	-0,81%	214,00	211,83	214,04	213,08
02/02/2024	440.152	1,32%	213,22	212,96	215,68	214,82
01/02/2024	829.550	0,31%	210,01	209,05	212,67	212,02
31/01/2024	499.382	-1,02%	214,00	211,25	215,00	211,36
30/01/2024	359.664	1,15%	211,49	210,96	213,64	213,54
29/01/2024	389.182	-0,15%	211,00	209,69	212,20	211,12
26/01/2024	339.257	-0,04%	211,65	210,98	212,18	211,43
25/01/2024	439.950	0,26%	211,79	209,85	212,62	211,52
24/01/2024	622.926	0,00%	212,66	210,64	213,26	210,98
23/01/2024	515.402	-0,33%	212,86	209,93	213,57	210,98
19/01/2024	1.269.835	6,72%	209,00	206,59	213,86	211,67
18/01/2024	642.569	0,43%	195,57	195,57	198,85	198,35
17/01/2024	413.038	0,40%	197,06	196,83	199,79	197,50
16/01/2024	608.744	0,59%	195,59	194,61	196,84	196,71
12/01/2024	391.228	0,35%	195,91	194,53	196,26	195,56
11/01/2024	497.786	0,92%	193,93	191,92	195,16	194,87
10/01/2024	348.788	0,46%	191,96	191,34	193,24	193,09
09/01/2024	376.705	-0,06%	192,18	189,89	192,68	192,20
08/01/2024	513.550	-0,39%	192,79	190,58	193,12	192,31
05/01/2024	457.230	0,28%	192,94	192,06	194,10	193,07
04/01/2024	812.267	0,65%	192,71	192,51	194,26	192,54
03/01/2024	648.843	-0,06%	192,00	191,29	194,02	191,30
02/01/2024	605.856	0,49%	190,80	190,79	192,57	191,42
29/12/2023	496.331	0,61%	189,34	189,11	190,81	190,49
28/12/2023	454.320	0,38%	188,47	188,47	189,93	189,33
27/12/2023	488.487	0,82%	186,12	186,12	188,73	188,62
26/12/2023	327.803	0,69%	185,27	185,27	187,40	187,09
22/12/2023	417.405	0,12%	186,08	184,97	186,77	185,80
21/12/2023	652.033	0,94%	183,58	183,15	185,70	185,57
20/12/2023	622.283	-1,26%	186,26	183,65	186,49	183,84
19/12/2023	474.424	1,51%	183,24	182,59	186,41	186,18
18/12/2023	816.417	0,33%	183,62	182,70	184,11	183,41
15/12/2023	1.812.305	0,02%	181,41	181,41	186,00	182,81
14/12/2023	818.335	-1,32%	185,57	181,10	185,57	182,77
13/12/2023	518.524	0,85%	183,67	183,27	185,40	185,22
12/12/2023	364.102	0,72%	182,56	182,36	184,55	183,66
11/12/2023	339.838	0,60%	181,58	180,72	182,76	182,35
08/12/2023	314.331	-0,36%	181,99	180,67	182,44	181,26
07/12/2023	575.505	-0,67%	182,68	181,48	182,72	181,91
06/12/2023	451.839	-0,29%	184,73	182,61	185,49	183,13
05/12/2023	507.625	0,26%	183,32	182,84	185,25	183,66
04/12/2023	835.817	0,66%	182,05	181,56	184,31	183,19
01/12/2023	515.396	0,75%	179,94	179,175	182,33	181,98
30/11/2023	1.610.931	1,79%	177,80	177,65	181,17	180,62
29/11/2023	498.095	0,34%	176,68	176,00	178,19	177,44
28/11/2023	988.736	-0,99%	178,39	176,45	178,74	176,84
27/11/2023	1.082.788	0,60%	177,30	177,18	178,95	178,61
24/11/2023	139.416	0,83%	176,71	176,57	178,60	177,54
22/11/2023	814.453	0,58%	175,02	174,60	176,475	176,08
21/11/2023	1.059.131	1,78%	172,38	172,38	175,915	175,06