Travelers Cos Inc / The (TRV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
430.620 |
-1,31%
|
375,51
|
372,835
|
379,49
|
374,507
|
| 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
|
| 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
|
