BiG | O banco que entende os seus valores.

Tecnicas Reunidas SA (TRE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025	76.950	0,42%	17,75	17,73	18,16	17,865
20/05/2025	54.883	-0,17%	17,85	17,75	18,045	17,79
19/05/2025	82.069	-1,27%	17,96	17,75	18,14	17,82
16/05/2025	107.710	1,29%	17,79	17,63	18,215	18,05
15/05/2025	71.867	1,19%	16,91	16,84	17,84	17,82
14/05/2025	151.965	7,64%	16,89	16,36	18,05	17,61
13/05/2025	39.690	0,68%	16,21	16,13	16,51	16,36
12/05/2025	36.736	1,44%	16,20	16,02	16,52	16,25
09/05/2025	38.253	-0,13%	16,26	15,94	16,36	16,02
08/05/2025	45.132	1,23%	15,79	15,79	16,14	16,04
07/05/2025	36.387	3,83%	15,39	15,26	15,87	15,845
06/05/2025	43.053	0,69%	15,215	15,045	15,49	15,26
05/05/2025	118.628	-4,63%	15,735	14,86	15,89	15,155
02/05/2025	105.032	7,80%	15,38	14,74	15,935	15,89
30/04/2025	74.785	1,10%	14,61	14,32	14,82	14,74
29/04/2025	69.056	0,14%	14,54	14,45	14,69	14,58
28/04/2025	39.603	-0,31%	14,655	14,505	14,74	14,56
25/04/2025	76.830	0,72%	14,71	14,44	14,735	14,605
24/04/2025	59.892	1,61%	14,275	14,17	14,53	14,50
23/04/2025	56.230	1,42%	14,28	14,07	14,52	14,27
22/04/2025	65.017	0,14%	14,08	13,93	14,21	14,07
17/04/2025	71.081	-1,54%	14,19	13,92	14,27	14,05
16/04/2025	82.434	-0,07%	13,94	13,94	14,28	14,27
15/04/2025	81.043	6,01%	13,99	13,47	14,36	14,28
14/04/2025	61.673	3,86%	13,21	12,97	13,63	13,47
11/04/2025	60.496	-0,69%	13,05	12,69	13,12	12,97
10/04/2025	108.490	3,73%	14,81	12,59	14,81	13,06
09/04/2025	95.856	-3,82%	12,62	12,41	13,09	12,59
08/04/2025	144.594	5,91%	12,98	12,36	13,325	13,09
07/04/2025	156.161	-5,29%	10,92	10,83	13,05	12,36
04/04/2025	289.305	-12,53%	14,715	12,945	14,715	13,05
03/04/2025	107.277	-6,69%	15,61	14,73	15,99	14,92
02/04/2025	63.356	0,50%	15,89	15,75	16,15	15,99
01/04/2025	67.132	-0,19%	16,16	15,80	16,34	15,91
31/03/2025	107.887	-3,69%	16,35	15,81	16,55	15,94
28/03/2025	41.897	-1,84%	16,82	16,47	16,87	16,55
27/03/2025	81.960	-2,71%	17,22	16,68	17,33	16,86
26/03/2025	133.034	1,82%	17,00	17,00	17,63	17,33
25/03/2025	160.773	2,44%	16,70	16,59	17,20	17,02
24/03/2025	127.729	1,81%	16,63	16,32	16,835	16,615
21/03/2025	92.110	-0,97%	16,525	16,10	16,555	16,32
20/03/2025	89.305	0,80%	16,355	16,18	16,56	16,48
19/03/2025	67.703	2,32%	16,09	15,81	16,40	16,35
18/03/2025	94.402	4,51%	15,40	15,29	15,98	15,98
17/03/2025	68.167	1,46%	15,13	15,07	15,53	15,29
14/03/2025	43.860	0,94%	14,87	14,84	15,10	15,07
13/03/2025	71.120	0,07%	14,82	14,74	15,31	14,93
12/03/2025	41.052	1,64%	14,92	14,59	14,92	14,92
11/03/2025	64.821	0,76%	14,62	14,36	14,82	14,68
10/03/2025	91.491	-2,54%	15,08	14,52	15,08	14,57
07/03/2025	55.673	-3,67%	15,35	14,89	15,52	14,95
06/03/2025	45.605	0,58%	15,605	15,33	15,70	15,52
05/03/2025	87.410	-0,90%	15,58	15,42	15,96	15,43
04/03/2025	122.668	-2,81%	15,94	15,34	16,02	15,57
03/03/2025	93.911	4,37%	15,76	15,35	16,66	16,02
28/02/2025	102.328	-0,90%	15,36	14,88	15,49	15,35
27/02/2025	101.599	0,00%	15,515	15,31	15,67	15,49
26/02/2025	53.140	0,52%	15,50	15,41	15,68	15,49
25/02/2025	67.473	-0,48%	15,58	15,40	15,73	15,41
24/02/2025	57.327	-1,62%	15,74	15,46	15,84	15,485
21/02/2025	88.133	0,03%	15,84	15,55	15,84	15,74
20/02/2025	64.957	0,26%	15,77	15,55	15,90	15,735
19/02/2025	86.133	0,87%	15,695	15,525	16,195	15,66
18/02/2025	63.489	2,41%	15,10	15,02	15,55	15,525
17/02/2025	39.007	-2,82%	15,65	15,07	15,74	15,16
14/02/2025	111.802	-0,95%	15,64	15,30	15,84	15,60
13/02/2025	188.051	-0,13%	15,75	15,67	15,81	15,75
12/02/2025	76.292	2,01%	15,55	15,46	15,85	15,77
11/02/2025	101.400	-0,45%	15,64	15,26	15,83	15,46
10/02/2025	100.297	1,11%	15,40	15,29	15,55	15,53
07/02/2025	115.503	1,72%	15,135	15,08	15,38	15,36
06/02/2025	144.759	2,65%	14,90	14,71	15,25	15,10
05/02/2025	179.023	5,07%	14,115	14,00	14,84	14,71
04/02/2025	33.801	2,41%	13,725	13,67	14,02	14,00
03/02/2025	34.144	-0,65%	13,50	13,475	13,77	13,67
31/01/2025	38.278	0,37%	13,79	13,66	13,92	13,76
30/01/2025	39.094	1,71%	13,49	13,48	13,79	13,71
29/01/2025	87.315	-1,10%	13,73	13,32	13,73	13,48
28/01/2025	101.565	-0,51%	13,64	13,42	13,70	13,63
27/01/2025	99.615	-0,33%	13,57	13,52	13,80	13,70
24/01/2025	146.746	1,44%	13,565	13,52	13,77	13,745
23/01/2025	110.326	-1,56%	13,32	13,17	13,765	13,55
22/01/2025	24.411	-1,08%	13,84	13,70	14,00	13,765
21/01/2025	71.011	-0,04%	13,85	13,58	13,92	13,915
20/01/2025	126.985	6,18%	13,22	13,11	14,07	13,92
17/01/2025	40.468	3,07%	12,91	12,72	13,26	13,11
16/01/2025	38.281	1,23%	12,55	12,49	12,83	12,72
15/01/2025	64.834	0,76%	12,57	12,28	12,58	12,565
14/01/2025	27.529	-2,73%	12,80	12,37	12,94	12,47
13/01/2025	38.714	-0,54%	12,86	12,63	12,89	12,82
09/01/2025	96.387	-0,50%	12,79	12,66	12,91	12,89
08/01/2025	152.517	-3,41%	13,35	12,77	13,46	12,895
07/01/2025	102.174	3,65%	12,85	12,76	13,44	13,35
06/01/2025	59.272	0,12%	12,91	12,81	12,96	12,88
03/01/2025	130.181	2,51%	12,61	12,46	12,94	12,865
02/01/2025	99.457	11,95%	11,50	11,21	12,55	12,55
31/12/2024	0	0,81%	11,11	11,08	11,25	11,21
30/12/2024	13.861	1,18%	10,93	10,92	11,14	11,12
27/12/2024	32.093	0,46%	10,92	10,895	11,18	10,99
26/12/2024	0	0,32%	10,92	10,83	10,99	10,94