BiG | O banco que entende os seus valores.

Tecnicas Reunidas SA (TRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/08/2026	43 907	-1,87%	27,34	26,64	27,74	26,84
21/08/2026	54 152	-0,83%	27,50	27,30	27,92	27,35
20/08/2026	35 981	0,92%	27,42	27,20	27,64	27,58
19/08/2026	40 068	0,11%	27,44	26,95	27,70	27,33
18/08/2026	58 704	-3,05%	28,08	27,30	28,28	27,30
17/08/2026	32 109	-1,16%	28,72	28,08	28,72	28,16
14/08/2026	36 240	0,67%	28,16	27,94	28,53	28,49
13/08/2026	116 658	3,59%	27,28	27,20	28,64	28,30
12/08/2026	34 951	-0,73%	27,72	27,04	27,86	27,32
11/08/2026	50 593	0,88%	27,24	26,96	27,82	27,44
10/08/2026	143 757	-1,66%	27,50	26,80	27,66	27,20
07/08/2026	62 953	-1,36%	27,88	27,27	28,04	27,66
06/08/2026	53 187	0,86%	28,00	27,74	28,44	28,04
05/08/2026	37 745	-2,86%	28,84	27,80	28,96	27,80
04/08/2026	73 928	1,85%	28,36	28,16	29,12	28,68
03/08/2026	148 443	-0,78%	28,80	27,60	28,86	28,16
31/07/2026	209 092	-0,07%	28,71	28,20	29,78	28,38
30/07/2026	272 899	3,88%	27,20	26,02	28,44	28,40
29/07/2026	226 652	-1,16%	27,75	27,30	28,00	27,34
28/07/2026	176 841	-2,88%	28,48	27,48	28,58	27,66
27/07/2026	131 844	-2,93%	29,56	28,36	29,56	28,48
24/07/2026	78 900	1,31%	28,88	28,82	29,47	29,34
23/07/2026	68 155	-2,36%	29,58	28,96	30,12	28,96
22/07/2026	70 435	1,86%	28,96	28,92	29,76	29,66
21/07/2026	162 320	0,90%	28,86	28,63	29,18	29,10
20/07/2026	96 644	-1,74%	29,58	28,50	29,98	28,84
17/07/2026	98 141	0,10%	29,01	28,52	29,42	29,35
16/07/2026	116 718	-1,81%	30,06	29,14	30,06	29,32
15/07/2026	105 618	3,72%	28,94	28,79	29,95	29,86
14/07/2026	85 082	-1,27%	28,98	28,42	29,83	28,79
13/07/2026	96 306	-1,55%	29,30	28,80	29,63	29,17
10/07/2026	94 299	-1,17%	29,52	29,28	29,98	29,63
09/07/2026	131 751	3,10%	29,76	29,08	29,98	29,98
08/07/2026	151 490	-5,62%	30,34	29,00	30,81	29,08
07/07/2026	142 444	-5,84%	32,38	30,78	32,72	30,81
06/07/2026	107 975	1,39%	32,02	32,02	32,80	32,72
03/07/2026	142 275	7,57%	30,54	30,00	32,36	32,27
02/07/2026	107 148	1,49%	29,62	29,56	30,54	30,00
01/07/2026	118 229	1,79%	29,16	28,55	30,10	29,56
30/06/2026	150 957	-1,89%	29,86	28,90	29,96	29,04
29/06/2026	105 354	-2,08%	30,24	29,10	30,24	29,60
26/06/2026	180 753	-3,67%	31,00	30,04	31,38	30,23
25/06/2026	83 653	-0,82%	31,82	31,08	31,82	31,38
24/06/2026	89 112	-0,75%	31,94	31,04	31,96	31,64
23/06/2026	102 253	-0,74%	32,08	31,02	32,26	31,88
19/06/2026	95 804	-1,31%	33,02	32,26	33,56	32,26
18/06/2026	112 476	-3,84%	35,04	33,28	35,05	33,56
17/06/2026	115 010	0,35%	34,92	34,16	35,41	34,90
16/06/2026	94 838	-0,77%	35,18	34,78	35,90	34,78
15/06/2026	268 294	10,24%	34,60	31,94	35,48	35,21
12/06/2026	99 058	4,18%	31,18	30,66	32,15	31,94
11/06/2026	83 381	1,26%	30,24	30,02	30,73	30,66
10/06/2026	133 695	-1,05%	30,70	30,16	31,14	30,28
09/06/2026	109 929	-2,11%	31,62	30,60	32,07	30,60
08/06/2026	118 054	-2,98%	31,00	30,80	32,22	31,26
05/06/2026	146 482	-0,12%	32,12	31,88	32,66	32,22
04/06/2026	225 014	4,27%	31,48	30,94	33,32	32,26
03/06/2026	81 562	1,91%	30,24	29,83	31,00	30,94
02/06/2026	113 520	-1,94%	31,24	30,24	31,46	30,36
01/06/2026	92 200	-2,27%	31,52	30,96	32,10	30,96
29/05/2026	134 662	2,81%	30,79	30,66	32,06	31,68
28/05/2026	137 294	-1,45%	31,04	30,13	31,48	30,66
27/05/2026	105 151	-1,80%	31,30	31,08	31,98	31,11
26/05/2026	92 382	-0,94%	31,55	31,48	32,36	31,68
25/05/2026	91 793	3,97%	31,70	30,76	32,14	31,98
22/05/2026	223 812	2,53%	29,70	29,42	30,76	30,76
21/05/2026	202 925	-3,10%	30,54	29,68	30,96	30,00
20/05/2026	352 483	5,49%	29,67	29,35	31,16	30,96
19/05/2026	249 031	3,89%	28,28	28,00	29,54	29,35
18/05/2026	318 799	-3,73%	28,96	27,68	29,52	28,25
15/05/2026	218 809	-4,40%	30,48	29,40	31,08	29,52
14/05/2026	338 819	0,00%	30,82	29,18	31,26	30,88
13/05/2026	191 215	-4,07%	32,02	30,22	32,48	30,88
12/05/2026	126 692	-3,77%	33,36	32,14	33,45	32,19
11/05/2026	100 002	-1,73%	34,09	33,04	34,48	33,45
08/05/2026	84 776	-5,44%	35,88	33,90	36,20	34,04
07/05/2026	197 516	-1,37%	36,54	35,88	36,68	36,00
06/05/2026	97 571	3,90%	35,84	35,13	36,76	36,50
05/05/2026	105 884	1,97%	34,62	34,32	35,30	35,13
04/05/2026	110 931	-2,02%	35,50	34,44	35,90	34,45
30/04/2026	140 683	0,26%	35,00	33,88	35,26	35,16
29/04/2026	220 343	1,50%	34,78	34,66	36,10	35,07
28/04/2026	99 419	-2,37%	35,48	34,22	35,67	34,66
27/04/2026	89 598	-1,28%	36,36	35,31	36,48	35,50
24/04/2026	94 079	-0,83%	35,98	35,94	36,74	35,98
23/04/2026	217 024	0,69%	36,40	35,30	36,78	36,28
22/04/2026	190 128	2,18%	35,46	35,26	36,38	36,03
21/04/2026	155 891	2,41%	34,60	34,43	35,30	35,26
20/04/2026	132 256	-0,06%	34,08	33,88	35,04	34,43
17/04/2026	291 154	1,95%	33,92	32,40	34,60	34,45
16/04/2026	124 625	-3,29%	35,54	33,76	36,18	33,79
15/04/2026	215 983	0,40%	34,90	34,70	35,67	34,94
14/04/2026	84 002	1,55%	34,52	34,27	35,25	34,80
13/04/2026	137 560	1,24%	33,50	33,34	34,56	34,27
10/04/2026	88 009	-0,27%	33,80	33,20	34,10	33,85
09/04/2026	123 081	-4,72%	35,44	33,84	35,62	33,94
08/04/2026	237 600	14,68%	34,27	31,06	36,02	35,62
07/04/2026	187 007	-1,55%	31,90	30,58	32,34	31,06
02/04/2026	168 032	-1,99%	31,68	30,76	32,19	31,55
01/04/2026	108 710	6,17%	33,80	30,32	33,80	32,19