Texas Instruments Inc (TXN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
4.220.755 |
0,26%
|
187,47
|
185,0658
|
189,76
|
187,83
|
| 14/05/2025 |
4.687.087 |
-0,46%
|
186,76
|
185,0658
|
189,51
|
187,34
|
| 13/05/2025 |
7.568.460 |
0,49%
|
185,71
|
185,11
|
189,51
|
188,20
|
| 12/05/2025 |
11.377.574 |
8,78%
|
183,7289
|
183,32
|
189,36
|
187,28
|
| 09/05/2025 |
6.149.581 |
4,12%
|
166,92
|
164,65
|
172,52
|
172,27
|
| 08/05/2025 |
3.832.387 |
0,52%
|
162,33
|
161,90
|
168,43
|
165,64
|
| 07/05/2025 |
4.171.786 |
2,78%
|
160,40
|
159,11
|
165,57
|
164,79
|
| 06/05/2025 |
3.412.279 |
-0,82%
|
162,43
|
159,11
|
164,095
|
161,09
|
| 05/05/2025 |
3.610.623 |
-1,27%
|
163,79
|
161,11
|
164,095
|
162,42
|
| 02/05/2025 |
6.210.862 |
3,95%
|
160,94
|
158,06
|
166,3504
|
164,51
|
| 01/05/2025 |
4.497.435 |
-1,12%
|
156,04
|
154,90
|
162,07
|
158,26
|
| 30/04/2025 |
4.417.158 |
0,40%
|
159,49
|
154,90
|
162,3499
|
160,05
|
| 29/04/2025 |
5.110.093 |
-1,03%
|
163,35
|
158,75
|
163,545
|
159,41
|
| 28/04/2025 |
4.127.655 |
-0,26%
|
162,86
|
159,72
|
163,545
|
162,44
|
| 25/04/2025 |
6.032.749 |
0,45%
|
164,20
|
158,42
|
165,00
|
162,86
|
| 24/04/2025 |
13.602.626 |
6,56%
|
152,51
|
151,275
|
166,80
|
162,13
|
| 23/04/2025 |
8.876.292 |
3,77%
|
145,98
|
145,0801
|
155,34
|
152,15
|
| 22/04/2025 |
6.302.598 |
0,78%
|
145,24
|
142,64
|
148,235
|
146,76
|
| 21/04/2025 |
6.525.498 |
-1,91%
|
145,00
|
142,64
|
147,21
|
145,61
|
| 17/04/2025 |
4.459.584 |
1,29%
|
146,84
|
142,56
|
150,16
|
148,44
|
| 16/04/2025 |
8.343.155 |
-2,94%
|
151,86
|
142,56
|
152,702
|
146,55
|
| 15/04/2025 |
5.085.233 |
0,13%
|
151,86
|
149,85
|
152,702
|
151,18
|
| 14/04/2025 |
7.872.826 |
2,29%
|
144,06
|
149,20
|
153,585
|
150,98
|
| 11/04/2025 |
14.841.041 |
-5,97%
|
144,06
|
139,96
|
149,88
|
147,60
|
| 10/04/2025 |
11.348.204 |
-7,43%
|
160,79
|
150,02
|
162,925
|
156,60
|
| 09/04/2025 |
10.055.092 |
16,05%
|
145,30
|
144,25
|
172,69
|
169,50
|
| 08/04/2025 |
7.012.195 |
-5,20%
|
156,75
|
143,31
|
159,03
|
146,01
|
| 07/04/2025 |
12.825.052 |
1,72%
|
151,10
|
145,20
|
162,90
|
154,00
|
| 04/04/2025 |
10.629.933 |
-7,80%
|
159,95
|
150,96
|
161,07
|
151,39
|
| 03/04/2025 |
5.582.431 |
-7,85%
|
171,64
|
164,00
|
174,19
|
164,20
|
| 02/04/2025 |
3.488.433 |
0,11%
|
179,28
|
175,1928
|
179,925
|
178,19
|
| 01/04/2025 |
4.521.649 |
-0,95%
|
179,28
|
174,27
|
179,56
|
177,99
|
| 31/03/2025 |
6.479.740 |
1,91%
|
175,42
|
173,96
|
180,20
|
179,70
|
| 28/03/2025 |
3.906.586 |
-2,45%
|
179,66
|
175,58
|
180,725
|
176,33
|
| 27/03/2025 |
2.705.908 |
-2,02%
|
183,02
|
177,60
|
183,02
|
180,76
|
| 26/03/2025 |
4.594.209 |
0,28%
|
184,26
|
183,28
|
186,01
|
184,49
|
| 25/03/2025 |
3.115.123 |
-0,83%
|
182,95
|
183,55
|
186,84
|
183,97
|
| 24/03/2025 |
4.527.522 |
3,64%
|
182,95
|
182,53
|
187,48
|
185,51
|
| 21/03/2025 |
3.240.725 |
-0,93%
|
178,53
|
177,04
|
179,82
|
179,00
|
| 20/03/2025 |
3.744.795 |
-0,58%
|
179,41
|
178,50
|
181,81
|
180,68
|
| 19/03/2025 |
4.322.206 |
1,28%
|
179,67
|
178,71
|
183,66
|
181,74
|
| 18/03/2025 |
2.170.515 |
-0,28%
|
179,70
|
177,64
|
179,77
|
179,45
|
| 17/03/2025 |
3.569.171 |
2,02%
|
176,10
|
175,98
|
181,29
|
179,99
|
| 14/03/2025 |
2.305.307 |
1,57%
|
176,00
|
175,07
|
176,86
|
176,42
|
| 13/03/2025 |
3.593.109 |
-1,20%
|
175,08
|
172,09
|
176,97
|
173,60
|
| 12/03/2025 |
3.790.236 |
-0,93%
|
178,25
|
174,75
|
179,59
|
175,70
|
| 11/03/2025 |
5.315.790 |
-4,91%
|
188,11
|
176,91
|
188,3299
|
177,34
|
| 10/03/2025 |
4.773.428 |
-2,11%
|
187,62
|
183,44
|
189,47
|
186,49
|
| 07/03/2025 |
4.170.967 |
0,62%
|
191,76
|
185,7175
|
191,265
|
190,52
|
| 06/03/2025 |
5.235.211 |
-3,19%
|
191,76
|
188,4956
|
193,9164
|
189,34
|
| 05/03/2025 |
3.124.453 |
0,38%
|
194,96
|
190,755
|
197,00
|
195,57
|
| 04/03/2025 |
5.480.723 |
0,23%
|
196,37
|
193,175
|
198,93
|
194,84
|
| 03/03/2025 |
4.397.700 |
-0,82%
|
199,01
|
193,59
|
200,23
|
194,39
|
| 28/02/2025 |
4.122.355 |
2,45%
|
197,50
|
191,49
|
196,21
|
195,99
|
| 27/02/2025 |
5.499.193 |
-3,50%
|
197,50
|
191,15
|
198,1099
|
191,30
|
| 26/02/2025 |
4.203.303 |
-0,87%
|
199,98
|
195,78
|
199,98
|
198,24
|
| 25/02/2025 |
3.511.644 |
-0,38%
|
201,47
|
198,435
|
202,59
|
199,98
|
| 24/02/2025 |
3.186.849 |
-0,62%
|
205,30
|
200,50
|
205,37
|
200,74
|
| 21/02/2025 |
4.824.568 |
-0,96%
|
199,32
|
201,31
|
205,75
|
202,00
|
| 20/02/2025 |
5.342.088 |
3,89%
|
189,74
|
197,91
|
204,26
|
203,96
|
| 19/02/2025 |
5.313.646 |
5,29%
|
182,96
|
188,73
|
197,96
|
196,32
|
| 18/02/2025 |
2.388.414 |
1,87%
|
181,69
|
182,66
|
187,15
|
186,46
|
| 17/02/2025 |
1.603.554 |
0,00%
|
181,69
|
181,14
|
184,72
|
183,03
|
| 14/02/2025 |
3.244.457 |
1,23%
|
181,69
|
181,055
|
184,72
|
183,03
|
| 13/02/2025 |
2.754.215 |
0,45%
|
179,15
|
179,15
|
182,28
|
180,80
|
| 12/02/2025 |
3.639.923 |
0,41%
|
179,35
|
176,76
|
180,41
|
179,99
|
| 11/02/2025 |
2.809.625 |
-0,59%
|
181,35
|
179,11
|
181,93
|
179,25
|
| 10/02/2025 |
2.936.312 |
0,17%
|
183,28
|
179,10
|
181,57
|
180,31
|
| 07/02/2025 |
3.484.095 |
-1,79%
|
183,28
|
179,28
|
183,415
|
180,00
|
| 06/02/2025 |
2.520.371 |
0,93%
|
181,40
|
180,335
|
183,64
|
183,28
|
| 05/02/2025 |
4.282.971 |
0,57%
|
179,51
|
177,69
|
181,80
|
181,59
|
| 04/02/2025 |
4.400.311 |
-0,21%
|
183,03
|
179,55
|
183,05
|
180,56
|
| 03/02/2025 |
4.286.399 |
-1,99%
|
183,78
|
178,43
|
183,31
|
180,94
|
| 30/01/2025 |
4.095.103 |
2,77%
|
181,02
|
180,40
|
185,86
|
184,61
|
| 29/01/2025 |
3.091.499 |
-0,17%
|
181,02
|
179,61
|
181,67
|
180,27
|
| 28/01/2025 |
4.848.109 |
-3,45%
|
185,53
|
180,348
|
185,65
|
180,57
|
| 27/01/2025 |
8.964.827 |
0,81%
|
190,00
|
183,70
|
190,09
|
187,03
|
| 24/01/2025 |
9.001.263 |
-7,52%
|
190,00
|
185,03
|
191,49
|
185,52
|
| 23/01/2025 |
7.309.840 |
4,80%
|
194,82
|
193,81
|
200,637
|
200,61
|
| 22/01/2025 |
5.137.610 |
0,93%
|
195,77
|
195,30
|
198,68
|
197,05
|
| 21/01/2025 |
3.253.555 |
1,46%
|
191,67
|
191,60
|
196,50
|
195,23
|
| 20/01/2025 |
2.585.834 |
0,00%
|
192,54
|
190,03
|
192,90
|
192,42
|
| 17/01/2025 |
3.027.703 |
2,70%
|
192,54
|
190,02
|
192,90
|
192,42
|
| 16/01/2025 |
4.376.300 |
-5,13%
|
195,17
|
187,14
|
195,3075
|
187,37
|
| 15/01/2025 |
3.591.247 |
2,07%
|
191,54
|
195,90
|
198,95
|
197,51
|
| 14/01/2025 |
2.584.216 |
1,26%
|
189,83
|
190,18
|
193,60
|
193,50
|
| 13/01/2025 |
3.569.957 |
0,49%
|
192,91
|
187,65
|
191,755
|
191,09
|
| 10/01/2025 |
4.271.877 |
-0,79%
|
191,80
|
188,415
|
192,58
|
190,15
|
| 09/01/2025 |
2.355.807 |
-0,84%
|
191,80
|
188,07
|
192,69
|
191,66
|
| 08/01/2025 |
2.101.187 |
-0,29%
|
191,80
|
188,07
|
192,69
|
191,66
|
| 07/01/2025 |
3.184.416 |
0,02%
|
193,82
|
191,10
|
195,01
|
192,21
|
| 06/01/2025 |
3.762.078 |
0,88%
|
189,93
|
189,2388
|
193,75
|
192,18
|
| 03/01/2025 |
3.341.846 |
1,90%
|
188,48
|
187,21
|
191,14
|
190,51
|
| 02/01/2025 |
2.901.805 |
-0,30%
|
189,86
|
184,97
|
190,096
|
186,95
|
| 31/12/2024 |
0 |
-0,24%
|
188,66
|
186,11
|
189,06
|
187,51
|
| 30/12/2024 |
1.874.961 |
-1,70%
|
190,44
|
187,205
|
189,43
|
187,51
|
| 27/12/2024 |
1.387.734 |
-0,29%
|
190,52
|
189,685
|
191,78
|
191,18
|
| 26/12/2024 |
1.427.992 |
-0,49%
|
190,49
|
190,97
|
192,72
|
191,73
|
| 24/12/2024 |
0 |
1,21%
|
190,49
|
190,47
|
192,47
|
192,44
|
| 23/12/2024 |
2.493.174 |
1,75%
|
186,87
|
186,03
|
190,387
|
190,14
|
