Travelers Cos Inc / The (TRV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
989 948 |
0,94%
|
369,47
|
366,65
|
369,965
|
367,93
|
| 17/08/2026 |
446 814 |
-1,58%
|
368,06
|
364,20
|
373,905
|
364,50
|
| 14/08/2026 |
532 411 |
0,10%
|
368,82
|
368,01
|
371,85
|
370,36
|
| 13/08/2026 |
697 095 |
-0,04%
|
371,70
|
368,76
|
374,87
|
370,00
|
| 12/08/2026 |
945 820 |
-1,51%
|
372,3467
|
369,095
|
378,46
|
370,16
|
| 11/08/2026 |
325 494 |
0,05%
|
376,02
|
373,51
|
377,74
|
375,61
|
| 10/08/2026 |
627 488 |
-2,21%
|
383,50
|
374,36
|
383,50
|
375,62
|
| 07/08/2026 |
446 438 |
-0,36%
|
383,01
|
379,665
|
386,22
|
384,28
|
| 06/08/2026 |
486 467 |
0,88%
|
382,10
|
382,10
|
386,585
|
386,00
|
| 05/08/2026 |
563 973 |
1,40%
|
378,50
|
376,99
|
385,40
|
382,45
|
| 04/08/2026 |
722 857 |
1,13%
|
376,88
|
370,15
|
378,745
|
377,15
|
| 03/08/2026 |
948 743 |
-0,14%
|
375,00
|
372,51
|
378,97
|
373,82
|
| 31/07/2026 |
539 504 |
-0,43%
|
386,31
|
374,30
|
379,58
|
374,36
|
| 30/07/2026 |
1 099 143 |
-3,25%
|
385,5426
|
369,70
|
389,01
|
375,99
|
| 29/07/2026 |
1 915 128 |
-2,09%
|
396,35
|
386,89
|
398,00
|
389,01
|
| 28/07/2026 |
1 217 431 |
1,84%
|
394,03
|
392,33
|
398,695
|
397,22
|
| 27/07/2026 |
680 336 |
0,85%
|
388,32
|
386,66
|
391,9899
|
390,35
|
| 24/07/2026 |
1 173 988 |
2,97%
|
376,85
|
376,85
|
389,11
|
387,26
|
| 23/07/2026 |
979 099 |
1,19%
|
372,00
|
370,0573
|
378,60
|
376,37
|
| 22/07/2026 |
1 345 175 |
0,66%
|
365,00
|
365,00
|
374,00
|
372,08
|
| 21/07/2026 |
1 212 382 |
0,31%
|
364,50
|
362,3258
|
370,23
|
369,63
|
| 20/07/2026 |
1 105 921 |
-0,14%
|
364,99
|
362,50
|
371,94
|
368,50
|
| 17/07/2026 |
1 968 100 |
9,27%
|
340,01
|
340,01
|
370,4279
|
368,98
|
| 16/07/2026 |
710 472 |
2,55%
|
328,50
|
328,00
|
337,82
|
337,82
|
| 15/07/2026 |
725 094 |
-2,27%
|
330,62
|
325,39
|
331,93
|
329,19
|
| 14/07/2026 |
437 365 |
-1,39%
|
342,69
|
335,93
|
342,69
|
336,83
|
| 13/07/2026 |
574 286 |
0,72%
|
334,01
|
334,00
|
342,33
|
341,51
|
| 10/07/2026 |
368 352 |
0,43%
|
335,10
|
334,11
|
339,05
|
338,92
|
| 09/07/2026 |
555 878 |
-0,12%
|
334,4498
|
334,4498
|
343,4016
|
337,48
|
| 08/07/2026 |
495 112 |
-1,73%
|
340,39
|
337,79
|
342,74
|
337,94
|
| 07/07/2026 |
599 377 |
1,29%
|
341,00
|
340,61
|
349,35
|
343,73
|
| 06/07/2026 |
690 358 |
-0,93%
|
343,60
|
337,00
|
343,60
|
339,17
|
| 02/07/2026 |
583 084 |
2,15%
|
336,50
|
331,80
|
342,32
|
342,31
|
| 01/07/2026 |
442 057 |
1,44%
|
330,00
|
325,36
|
337,41
|
334,62
|
| 30/06/2026 |
678 473 |
-0,53%
|
334,00
|
328,00
|
334,135
|
330,12
|
| 29/06/2026 |
469 585 |
1,29%
|
320,555
|
320,555
|
331,88
|
331,88
|
| 26/06/2026 |
1 002 652 |
2,82%
|
319,25
|
317,35
|
327,50
|
327,37
|
| 25/06/2026 |
540 960 |
-0,76%
|
319,76
|
317,53
|
325,89
|
318,29
|
| 24/06/2026 |
574 943 |
1,14%
|
316,09
|
312,50
|
323,00
|
320,74
|
| 23/06/2026 |
1 154 035 |
2,19%
|
311,12
|
301,31
|
317,55
|
316,96
|
| 18/06/2026 |
1 089 696 |
0,50%
|
306,07
|
301,65
|
310,61
|
310,61
|
| 17/06/2026 |
517 505 |
-0,37%
|
306,05
|
304,52
|
309,315
|
306,07
|
| 16/06/2026 |
606 859 |
0,41%
|
307,50
|
297,7493
|
311,24
|
307,51
|
| 15/06/2026 |
811 510 |
0,69%
|
305,45
|
303,745
|
309,01
|
306,47
|
| 12/06/2026 |
855 513 |
0,18%
|
294,2041
|
294,2041
|
306,37
|
304,46
|
| 11/06/2026 |
676 553 |
0,21%
|
303,36
|
303,30
|
307,13
|
303,90
|
| 10/06/2026 |
457 605 |
1,56%
|
298,77
|
298,77
|
305,96
|
303,36
|
| 09/06/2026 |
465 705 |
1,15%
|
298,90
|
297,29
|
301,45
|
299,00
|
| 08/06/2026 |
612 665 |
-2,15%
|
302,30
|
296,59
|
302,84
|
296,73
|
| 05/06/2026 |
412 433 |
3,35%
|
296,18
|
294,925
|
303,86
|
303,25
|
| 04/06/2026 |
466 715 |
1,22%
|
288,80
|
288,80
|
297,015
|
293,43
|
| 03/06/2026 |
456 693 |
-0,61%
|
290,06
|
288,96
|
294,905
|
289,95
|
| 02/06/2026 |
595 409 |
1,09%
|
289,00
|
287,30
|
293,695
|
291,86
|
| 01/06/2026 |
630 074 |
-1,01%
|
291,84
|
288,77
|
292,67
|
288,93
|
| 29/05/2026 |
538 567 |
-0,95%
|
294,31
|
290,83
|
298,9988
|
291,89
|
| 28/05/2026 |
488 399 |
-1,88%
|
301,00
|
293,79
|
301,00
|
294,31
|
| 27/05/2026 |
429 624 |
-1,61%
|
306,37
|
299,69
|
307,59
|
299,94
|
| 26/05/2026 |
344 035 |
-0,53%
|
305,2097
|
303,97
|
309,88
|
304,84
|
| 22/05/2026 |
686 159 |
-0,25%
|
312,85
|
306,04
|
312,85
|
306,46
|
| 21/05/2026 |
639 309 |
0,09%
|
306,96
|
302,28
|
309,51
|
307,23
|
| 20/05/2026 |
508 015 |
0,47%
|
301,24
|
301,24
|
307,66
|
306,96
|
| 19/05/2026 |
460 122 |
-0,16%
|
305,865
|
302,49
|
308,885
|
305,52
|
| 18/05/2026 |
641 988 |
2,08%
|
298,69
|
298,69
|
306,32
|
305,99
|
| 15/05/2026 |
309 509 |
-0,04%
|
295,64
|
295,64
|
301,29
|
299,76
|
| 14/05/2026 |
540 178 |
1,11%
|
299,02
|
296,00
|
299,76
|
298,29
|
| 13/05/2026 |
527 754 |
-1,09%
|
295,60
|
291,82
|
299,58
|
295,02
|
| 12/05/2026 |
488 443 |
0,44%
|
297,13
|
296,56
|
301,165
|
298,26
|
| 11/05/2026 |
484 329 |
-0,31%
|
297,50
|
295,27
|
300,54
|
297,13
|
| 08/05/2026 |
300 949 |
-0,30%
|
300,00
|
296,595
|
300,415
|
298,04
|
| 07/05/2026 |
356 023 |
-0,86%
|
301,59
|
297,8543
|
302,67
|
298,94
|
| 06/05/2026 |
335 447 |
0,10%
|
304,47
|
300,78
|
305,47
|
301,59
|
| 05/05/2026 |
394 815 |
-0,06%
|
301,351
|
300,69
|
303,72
|
301,35
|
| 04/05/2026 |
415 198 |
-1,10%
|
302,72
|
301,21
|
307,36
|
301,53
|
| 01/05/2026 |
451 594 |
-0,14%
|
307,24
|
304,72
|
310,41
|
304,72
|
| 30/04/2026 |
487 785 |
1,03%
|
303,00
|
300,30
|
305,875
|
305,14
|
| 29/04/2026 |
713 625 |
-2,51%
|
308,52
|
301,12
|
309,98
|
302,25
|
| 28/04/2026 |
494 839 |
2,07%
|
307,11
|
307,11
|
311,58
|
310,02
|
| 27/04/2026 |
75 702 |
0,97%
|
303,3921
|
301,00
|
306,90
|
303,74
|
| 24/04/2026 |
769 923 |
-1,50%
|
307,33
|
302,18
|
307,33
|
302,73
|
| 23/04/2026 |
584 757 |
1,87%
|
304,87
|
302,0479
|
308,0999
|
307,33
|
| 22/04/2026 |
631 447 |
0,09%
|
299,95
|
298,57
|
302,04
|
301,68
|
| 21/04/2026 |
921 591 |
0,21%
|
301,93
|
298,58
|
302,76
|
301,42
|
| 20/04/2026 |
877 645 |
-0,01%
|
300,90
|
299,14
|
306,195
|
300,78
|
| 17/04/2026 |
1 003 025 |
0,66%
|
297,40
|
297,40
|
305,06
|
300,81
|
| 16/04/2026 |
728 586 |
-0,17%
|
298,00
|
292,40
|
299,31
|
298,84
|
| 15/04/2026 |
768 586 |
-0,09%
|
298,63
|
298,475
|
302,44
|
299,33
|
| 14/04/2026 |
534 632 |
-0,57%
|
300,40
|
298,27
|
301,6299
|
299,59
|
| 13/04/2026 |
381 922 |
1,36%
|
291,1536
|
291,1536
|
301,35
|
301,31
|
| 10/04/2026 |
599 411 |
-1,97%
|
303,50
|
295,62
|
303,50
|
297,26
|
| 09/04/2026 |
489 444 |
0,53%
|
301,58
|
298,05
|
306,26
|
303,23
|
| 08/04/2026 |
602 337 |
2,22%
|
297,26
|
292,48
|
301,63
|
301,59
|
| 07/04/2026 |
379 731 |
-0,17%
|
292,55
|
292,55
|
297,445
|
295,05
|
| 06/04/2026 |
357 259 |
0,53%
|
292,20
|
290,83
|
295,65
|
295,55
|
| 02/04/2026 |
412 475 |
1,19%
|
290,53
|
288,36
|
294,75
|
293,99
|
| 01/04/2026 |
537 903 |
-0,39%
|
290,98
|
288,52
|
292,81
|
290,53
|
| 31/03/2026 |
488 708 |
-0,05%
|
293,49
|
287,69
|
295,53
|
291,68
|
| 30/03/2026 |
535 793 |
2,32%
|
287,51
|
286,1501
|
293,13
|
291,82
|
| 27/03/2026 |
330 527 |
-2,01%
|
292,00
|
284,66
|
292,05
|
285,27
|
| 26/03/2026 |
434 990 |
0,20%
|
290,59
|
289,16
|
293,01
|
291,13
|
| 25/03/2026 |
635 909 |
-0,83%
|
295,00
|
289,58
|
296,00
|
290,59
|
