Targa Resources Corporation (TRGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,33%	116,745	116,32	117,945	117,67
17/05/2024	513.353	1,33%	116,745	116,32	117,945	117,67
16/05/2024	544.024	0,48%	116,00	115,34	117,165	116,13
15/05/2024	708.192	1,00%	114,25	113,655	115,97	115,57
14/05/2024	678.663	1,35%	113,85	112,27	114,485	114,43
13/05/2024	505.873	-0,26%	113,69	112,73	113,95	112,91
10/05/2024	724.289	-0,34%	113,69	112,265	113,845	113,20
09/05/2024	538.345	1,01%	112,49	112,30	113,715	113,59
08/05/2024	436.638	-0,34%	112,57	112,05	113,105	112,45
07/05/2024	423.769	0,03%	113,09	112,535	113,52	112,83
06/05/2024	636.897	0,44%	113,10	112,33	113,88	112,80
03/05/2024	893.844	-0,60%	113,13	110,09	113,32	112,31
02/05/2024	766.948	0,52%	113,28	111,895	114,59	112,99
01/05/2024	1.051.647	-1,45%	114,09	111,405	114,34	112,41
30/04/2024	604.089	-2,68%	116,67	113,95	117,10	114,06
29/04/2024	591.656	0,94%	116,83	116,32	117,34	117,20
26/04/2024	850.754	-0,70%	116,98	115,97	117,2975	116,86
25/04/2024	546.641	0,67%	115,68	115,78	117,87	117,68
24/04/2024	606.244	0,77%	115,68	115,00	116,985	116,90
23/04/2024	779.975	1,93%	113,85	113,11	116,32	116,01
22/04/2024	655.944	0,79%	112,745	111,61	114,83	113,81
19/04/2024	736.218	1,02%	112,65	112,179	113,94	112,92
18/04/2024	792.104	-0,40%	112,65	111,29	112,875	111,78
17/04/2024	825.077	-1,61%	115,81	111,826	114,39	112,23
16/04/2024	990.588	-0,24%	115,81	112,7175	115,06	114,07
15/04/2024	984.933	-0,31%	114,33	113,87	116,69	114,34
12/04/2024	1.153.361	-0,56%	114,33	114,12	117,61	114,69
11/04/2024	1.061.236	0,57%	114,33	113,32	115,48	115,33
10/04/2024	1.303.664	0,24%	113,72	113,22	115,68	114,68
09/04/2024	1.105.444	-1,35%	115,83	113,52	116,37	114,41
08/04/2024	548.055	0,00%	114,64	115,10	116,92	115,97
05/04/2024	474.050	1,41%	114,64	114,36	116,12	115,97
04/04/2024	673.235	-1,41%	116,66	113,75	116,70	114,36
03/04/2024	852.548	2,39%	112,335	113,995	116,13	116,00
02/04/2024	546.095	0,94%	112,335	111,925	113,32	113,29
01/04/2024	521.145	0,21%	112,335	111,19	112,51	112,23
28/03/2024	690.353	0,85%	111,55	110,58	112,2825	111,99
27/03/2024	553.793	0,36%	111,55	110,26	111,92	111,05
26/03/2024	715.953	-0,86%	111,55	110,48	111,54	110,65
25/03/2024	869.155	0,64%	111,21	111,0975	112,50	111,61
22/03/2024	663.753	-0,10%	111,18	110,45	111,755	110,90
21/03/2024	923.020	1,77%	109,23	109,125	111,13	111,01
20/03/2024	755.410	-0,03%	108,77	108,65	109,4503	109,08
19/03/2024	737.619	1,63%	106,22	107,31	109,38	109,11
18/03/2024	359.551	1,31%	106,22	106,10	107,44	107,36
15/03/2024	439.032	0,31%	106,68	104,89	106,84	105,97
14/03/2024	531.940	-0,73%	104,46	104,92	106,85	105,64
13/03/2024	514.431	0,82%	104,46	105,99	107,28	106,42
12/03/2024	474.713	0,91%	104,46	104,24	105,71	105,55
11/03/2024	571.964	0,74%	104,85	103,20	104,565	104,60
08/03/2024	603.204	-0,86%	104,85	103,32	105,175	103,83
07/03/2024	700.223	0,42%	103,73	104,03	105,02	104,73
06/03/2024	1.010.225	1,73%	103,73	103,25	105,58	104,29
05/03/2024	1.025.246	1,52%	99,54	100,715	103,25	102,52
04/03/2024	656.551	1,66%	99,54	99,05	101,09	100,99
01/03/2024	534.278	1,12%	98,64	98,605	99,60	99,34
29/02/2024	405.893	0,86%	97,675	97,29	98,39	98,24
28/02/2024	376.737	0,33%	97,80	96,68	97,76	97,40
27/02/2024	521.107	-0,49%	97,80	96,86	97,80	97,08
26/02/2024	861.676	0,55%	97,195	95,88	97,835	97,56
23/02/2024	935.139	-1,35%	97,195	96,83	98,15	97,03
22/02/2024	1.335.869	0,91%	97,195	96,835	99,04	98,36
21/02/2024	1.518.656	1,15%	97,06	96,695	97,939	97,47
20/02/2024	1.485.100	-0,60%	96,62	95,275	96,93	96,36
19/02/2024	1.511.763	3,94%	88,78	93,71	96,95	96,94
16/02/2024	1.511.763	3,94%	88,78	93,71	96,95	96,94
15/02/2024	2.589.060	5,58%	88,78	88,6135	93,49	93,27
14/02/2024	1.129.658	-0,11%	88,54	87,92	89,60	88,34
13/02/2024	863.296	-0,08%	87,58	87,44	88,975	88,44
12/02/2024	742.496	1,63%	87,58	87,37	88,51	88,51
09/02/2024	684.263	-0,92%	88,27	87,07	88,63	87,09
08/02/2024	554.721	0,98%	86,69	86,56	88,00	87,90
07/02/2024	548.459	0,96%	86,58	85,73	87,00	87,05
06/02/2024	1.253.621	0,76%	85,63	85,50	86,32	86,22
05/02/2024	882.218	-0,48%	85,70	84,45	85,95	85,57
02/02/2024	769.970	-0,07%	85,74	84,33	86,48	85,98
01/02/2024	1.053.966	1,27%	85,40	84,8008	86,5609	86,04
31/01/2024	415.869	-2,39%	85,71	84,875	87,17	84,96
30/01/2024	406.436	1,23%	86,41	85,26	87,17	87,04
29/01/2024	518.737	-0,38%	84,68	85,17	86,82	86,48
26/01/2024	545.439	0,95%	84,68	85,71	86,82	86,81
25/01/2024	822.206	2,39%	84,68	84,03	86,01	85,99
24/01/2024	539.462	0,90%	83,87	83,4033	84,6797	83,98
23/01/2024	569.087	-0,69%	83,95	82,85	84,35	83,23
22/01/2024	645.320	1,60%	82,50	82,14	83,935	83,81
19/01/2024	547.212	-0,12%	82,50	81,67	82,69	82,49
18/01/2024	1.408.397	1,35%	81,13	81,03	83,01	82,59
17/01/2024	654.491	-1,26%	83,44	81,435	82,87	81,49
16/01/2024	640.811	-1,54%	83,44	82,20	83,37	82,53
15/01/2024	363.927	0,71%	84,86	83,12	84,85	83,82
12/01/2024	363.927	0,71%	84,86	83,12	84,85	83,82
11/01/2024	756.219	-0,69%	83,99	82,37	84,14	83,23
10/01/2024	823.302	0,25%	83,78	82,81	83,905	83,81
09/01/2024	991.229	-0,89%	84,16	82,81	84,02	83,60
08/01/2024	1.285.629	-1,68%	84,16	81,98	84,455	84,35
05/01/2024	733.537	-0,53%	86,88	85,249	86,79	85,79
04/01/2024	529.737	-1,71%	88,26	86,17	89,11	86,25
03/01/2024	592.914	1,54%	86,08	85,9873	87,95	87,75
02/01/2024	724.517	-0,52%	87,29	86,10	87,925	86,42
29/12/2023	467.713	0,60%	87,07	86,12	86,90	86,87