Travelers Cos Inc / The (TRV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
932 175 |
1,63%
|
400,50
|
400,05
|
407,865
|
405,44
|
| 21/10/2026 |
589 881 |
0,81%
|
394,70
|
394,16
|
399,54
|
398,95
|
| 20/10/2026 |
638 152 |
2,68%
|
388,00
|
387,00
|
396,46
|
395,73
|
| 19/10/2026 |
1 041 498 |
-1,05%
|
384,0933
|
383,60
|
389,58
|
385,45
|
| 16/10/2026 |
1 115 254 |
1,24%
|
370,155
|
368,63
|
390,91
|
389,54
|
| 15/10/2026 |
946 873 |
1,60%
|
384,94
|
375,96
|
385,12
|
383,89
|
| 14/10/2026 |
497 812 |
1,22%
|
370,22
|
367,00
|
377,92
|
377,82
|
| 13/10/2026 |
329 451 |
0,42%
|
375,27
|
370,385
|
375,27
|
373,28
|
| 12/10/2026 |
295 751 |
0,80%
|
367,05
|
367,05
|
372,65
|
371,68
|
| 09/10/2026 |
324 501 |
-0,41%
|
370,9001
|
367,325
|
371,1999
|
368,75
|
| 08/10/2026 |
543 021 |
2,68%
|
357,63
|
357,63
|
372,13
|
370,27
|
| 07/10/2026 |
475 675 |
-0,01%
|
358,11
|
356,05
|
364,34
|
360,61
|
| 06/10/2026 |
428 683 |
-0,10%
|
361,51
|
359,47
|
363,02
|
360,64
|
| 05/10/2026 |
389 339 |
0,09%
|
358,58
|
357,605
|
361,64
|
360,70
|
| 02/10/2026 |
357 718 |
-0,35%
|
364,00
|
357,4524
|
364,00
|
360,38
|
| 01/10/2026 |
549 582 |
1,44%
|
350,60
|
350,60
|
361,98
|
361,64
|
| 30/09/2026 |
478 184 |
-1,85%
|
363,22
|
356,48
|
363,635
|
356,51
|
| 29/09/2026 |
514 346 |
0,01%
|
362,99
|
358,39
|
363,92
|
363,21
|
| 28/09/2026 |
333 777 |
0,03%
|
362,80
|
360,74
|
364,80
|
363,16
|
| 25/09/2026 |
339 941 |
0,15%
|
364,00
|
359,70
|
364,00
|
363,04
|
| 24/09/2026 |
354 740 |
0,57%
|
362,32
|
361,85
|
366,69
|
362,39
|
| 23/09/2026 |
820 201 |
-0,45%
|
358,33
|
353,30
|
368,22
|
360,39
|
| 22/09/2026 |
737 074 |
-2,46%
|
373,13
|
359,32
|
373,15
|
362,01
|
| 21/09/2026 |
358 886 |
-0,84%
|
376,80
|
369,8571
|
376,80
|
371,13
|
| 18/09/2026 |
430 620 |
-1,31%
|
375,51
|
372,835
|
379,49
|
374,62
|
| 17/09/2026 |
399 012 |
0,17%
|
380,90
|
375,63
|
381,63
|
379,49
|
| 16/09/2026 |
445 306 |
0,29%
|
377,02
|
375,34
|
380,90
|
378,92
|
| 15/09/2026 |
437 275 |
-0,02%
|
376,91
|
376,00
|
379,5351
|
377,97
|
| 14/09/2026 |
495 973 |
0,77%
|
378,00
|
375,03
|
383,99
|
378,05
|
| 11/09/2026 |
532 921 |
2,08%
|
369,50
|
369,50
|
375,289
|
375,20
|
| 10/09/2026 |
484 859 |
0,54%
|
368,98
|
364,60
|
370,5199
|
367,56
|
| 09/09/2026 |
579 029 |
0,33%
|
361,21
|
359,87
|
367,58
|
365,60
|
| 08/09/2026 |
542 536 |
-0,99%
|
366,85
|
362,57
|
368,22
|
365,66
|
| 04/09/2026 |
414 034 |
-1,35%
|
371,24
|
368,36
|
374,89
|
369,35
|
| 03/09/2026 |
622 917 |
2,20%
|
367,65
|
366,95
|
376,5675
|
374,34
|
| 02/09/2026 |
452 007 |
0,57%
|
369,50
|
364,06
|
369,50
|
366,18
|
| 01/09/2026 |
377 548 |
-0,57%
|
366,10
|
363,215
|
369,06
|
363,92
|
| 31/08/2026 |
403 735 |
-1,01%
|
369,85
|
365,84
|
370,36
|
365,93
|
| 28/08/2026 |
336 097 |
0,16%
|
369,35
|
368,14
|
372,01
|
369,90
|
| 27/08/2026 |
458 573 |
-0,49%
|
366,74
|
366,1356
|
372,30
|
369,33
|
| 26/08/2026 |
570 733 |
0,39%
|
367,85
|
367,85
|
373,5499
|
371,15
|
| 25/08/2026 |
479 491 |
-0,24%
|
369,63
|
366,415
|
370,99
|
369,66
|
| 24/08/2026 |
772 804 |
1,92%
|
363,90
|
363,90
|
372,63
|
370,55
|
| 21/08/2026 |
499 048 |
-0,26%
|
366,35
|
363,44
|
367,485
|
363,58
|
| 20/08/2026 |
548 142 |
0,63%
|
359,05
|
358,88
|
367,075
|
364,49
|
| 19/08/2026 |
981 350 |
-1,47%
|
367,00
|
362,22
|
371,39
|
362,22
|
| 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
|
