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 > >>
28/11/2025	40.302	0,57%	28,32	28,08	28,64	28,40
27/11/2025	16.917	0,18%	28,48	28,10	28,48	28,24
26/11/2025	75.995	-0,39%	28,52	28,10	28,93	28,19
25/11/2025	60.355	3,25%	27,56	27,41	28,36	28,30
24/11/2025	104.248	3,83%	26,62	26,40	27,54	27,41
21/11/2025	197.479	-8,59%	28,04	25,82	28,88	26,40
20/11/2025	129.288	0,38%	29,39	28,66	29,42	28,88
19/11/2025	73.553	-1,64%	29,40	28,62	29,62	28,77
18/11/2025	65.171	-2,99%	29,34	29,02	30,10	29,20
17/11/2025	53.393	-1,31%	30,65	29,90	30,94	30,10
14/11/2025	82.633	0,46%	29,80	29,74	30,50	30,50
13/11/2025	59.957	-0,39%	30,50	30,26	31,04	30,36
12/11/2025	98.701	-1,43%	30,80	30,32	31,20	30,48
11/11/2025	70.510	0,07%	30,72	30,65	31,28	30,76
10/11/2025	140.811	2,88%	30,62	29,88	31,44	30,74
07/11/2025	190.259	3,46%	29,41	28,88	30,62	29,88
06/11/2025	106.170	-1,87%	29,34	28,78	29,56	28,88
05/11/2025	211.637	-1,18%	29,58	28,58	29,78	29,43
04/11/2025	151.649	-4,86%	31,06	29,68	31,42	29,78
03/11/2025	123.210	1,03%	31,38	30,98	31,44	31,30
31/10/2025	152.609	-2,15%	31,48	30,50	31,66	30,98
30/10/2025	90.686	-0,82%	32,08	31,26	32,08	31,66
29/10/2025	65.823	-0,06%	31,96	31,57	32,20	31,92
28/10/2025	44.036	-0,96%	31,82	31,48	32,25	31,94
27/10/2025	40.360	1,42%	32,00	31,80	32,30	32,25
24/10/2025	86.832	1,53%	31,66	31,20	31,87	31,80
23/10/2025	146.249	3,22%	30,88	30,42	31,44	31,32
22/10/2025	133.342	0,23%	30,50	30,32	31,00	30,42
21/10/2025	111.021	-2,10%	30,92	30,21	31,14	30,35
20/10/2025	97.823	1,64%	31,14	30,50	31,32	31,00
17/10/2025	142.519	-2,80%	30,96	30,29	31,38	30,50
16/10/2025	96.789	2,12%	30,85	30,67	31,44	31,38
15/10/2025	85.657	-3,45%	32,10	30,68	32,10	30,73
14/10/2025	124.541	1,14%	31,28	30,94	31,90	31,86
13/10/2025	103.158	1,03%	31,21	31,18	31,74	31,50
10/10/2025	95.453	-2,81%	31,92	31,12	32,08	31,18
09/10/2025	119.493	0,25%	32,14	31,87	32,44	32,08
08/10/2025	158.018	2,34%	31,50	31,27	32,04	32,00
07/10/2025	114.448	2,69%	30,60	30,45	31,46	31,27
06/10/2025	167.265	1,50%	30,02	29,90	30,92	30,45
03/10/2025	274.578	5,41%	29,06	28,46	30,70	30,00
02/10/2025	239.515	7,97%	26,57	26,48	29,32	28,46
01/10/2025	54.162	-0,45%	26,60	26,05	26,60	26,36
30/09/2025	47.162	0,46%	26,38	26,30	26,72	26,48
29/09/2025	60.132	1,46%	26,24	25,98	26,40	26,36
26/09/2025	77.829	0,85%	26,15	25,60	26,15	25,98
25/09/2025	78.036	0,86%	25,52	25,26	25,76	25,76
24/09/2025	76.194	0,24%	25,58	25,10	25,60	25,54
23/09/2025	49.394	1,60%	24,98	24,98	25,64	25,48
22/09/2025	70.666	-0,83%	25,20	24,94	25,32	25,08
19/09/2025	92.908	-0,43%	25,66	25,04	25,79	25,29
18/09/2025	168.499	6,45%	23,99	23,86	25,50	25,40
17/09/2025	113.188	0,85%	23,85	23,66	23,94	23,86
16/09/2025	84.541	-0,42%	23,74	23,62	23,88	23,66
15/09/2025	43.587	-0,42%	24,00	23,68	24,08	23,76
12/09/2025	175.069	5,48%	22,74	22,62	24,31	23,86
11/09/2025	72.852	4,82%	21,64	21,50	22,76	22,62
10/09/2025	37.886	0,75%	21,42	21,24	21,60	21,58
09/09/2025	39.019	-0,37%	21,50	21,14	21,56	21,42
08/09/2025	57.789	0,37%	21,58	21,27	21,80	21,50
05/09/2025	45.982	-2,01%	21,88	21,32	22,00	21,42
04/09/2025	34.766	0,00%	21,78	21,70	21,88	21,86
03/09/2025	42.702	-0,91%	22,20	21,74	22,28	21,86
02/09/2025	48.956	-1,52%	22,36	21,82	22,51	22,06
01/09/2025	86.890	-1,41%	22,62	21,98	22,72	22,40
29/08/2025	27.262	0,35%	22,80	22,52	22,88	22,72
28/08/2025	22.109	1,71%	22,34	22,20	22,64	22,64
27/08/2025	50.774	-1,24%	22,66	22,04	22,70	22,26
26/08/2025	104.166	0,63%	22,12	22,00	22,80	22,54
25/08/2025	44.925	0,27%	22,34	22,06	22,40	22,40
22/08/2025	36.690	1,55%	22,04	22,00	22,42	22,34
21/08/2025	30.073	0,55%	21,88	21,88	22,16	22,00
20/08/2025	55.202	-1,04%	21,93	21,76	22,11	21,88
19/08/2025	33.239	-0,85%	22,44	22,02	22,50	22,11
18/08/2025	43.125	1,50%	22,00	21,92	22,30	22,30
15/08/2025	48.619	-0,86%	22,19	21,84	22,31	21,97
14/08/2025	57.146	2,59%	21,64	21,57	22,16	22,16
13/08/2025	73.623	-0,51%	22,07	21,48	22,26	21,60
12/08/2025	37.860	2,89%	21,24	21,10	21,74	21,71
11/08/2025	55.578	0,67%	21,10	20,81	21,16	21,10
08/08/2025	52.595	0,38%	20,80	20,80	21,04	20,96
07/08/2025	79.698	-1,23%	21,04	20,78	21,20	20,88
06/08/2025	101.180	-2,13%	21,90	21,10	21,90	21,16
05/08/2025	56.168	3,00%	21,18	20,96	21,92	21,62
04/08/2025	71.711	-0,52%	21,22	20,66	21,33	20,99
01/08/2025	101.650	-1,95%	21,40	20,90	21,96	21,10
31/07/2025	131.022	-0,46%	21,77	20,86	22,40	21,52
30/07/2025	79.542	-2,17%	21,92	21,18	22,10	21,62
29/07/2025	82.561	1,94%	21,86	21,68	22,20	22,10
28/07/2025	125.150	5,76%	21,12	20,50	22,10	21,68
25/07/2025	87.283	-1,01%	20,74	20,36	20,74	20,50
24/07/2025	71.439	-0,34%	20,98	20,44	21,06	20,71
23/07/2025	60.402	0,58%	21,00	20,66	21,04	20,78
22/07/2025	109.145	-2,22%	21,55	20,40	21,68	20,66
21/07/2025	73.906	-0,19%	21,26	21,04	21,38	21,13
18/07/2025	49.870	-0,05%	21,30	21,12	21,38	21,17
17/07/2025	55.554	1,15%	21,04	20,86	21,26	21,18
16/07/2025	66.364	-0,76%	21,00	20,92	21,40	20,94
15/07/2025	39.534	-0,85%	21,38	21,08	21,58	21,10
14/07/2025	66.172	0,95%	20,84	20,80	21,44	21,28