Travelers Cos Inc / The (TRV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
564.375 |
-0,85%
|
293,51
|
292,11
|
297,34
|
293,01
|
| 23/03/2026 |
599.313 |
-0,36%
|
305,50
|
294,50
|
305,50
|
295,52
|
| 20/03/2026 |
598.832 |
-0,01%
|
297,68
|
295,03
|
299,77
|
296,60
|
| 19/03/2026 |
610.010 |
-0,81%
|
298,50
|
294,63
|
300,88
|
296,84
|
| 18/03/2026 |
499.213 |
-2,34%
|
307,30
|
299,06
|
307,30
|
299,25
|
| 17/03/2026 |
459.086 |
0,56%
|
304,64
|
304,64
|
308,98
|
306,33
|
| 16/03/2026 |
613.944 |
0,71%
|
304,99
|
303,32
|
308,275
|
304,64
|
| 13/03/2026 |
441.037 |
0,16%
|
302,48
|
302,15
|
306,31
|
302,49
|
| 12/03/2026 |
558.305 |
0,87%
|
296,91
|
293,66
|
304,25
|
302,01
|
| 11/03/2026 |
426.077 |
-1,01%
|
302,00
|
297,6401
|
302,00
|
299,40
|
| 10/03/2026 |
734.777 |
0,12%
|
304,55
|
299,995
|
305,55
|
302,44
|
| 09/03/2026 |
713.349 |
-1,04%
|
302,41
|
299,921
|
304,9112
|
302,09
|
| 06/03/2026 |
540.612 |
-0,10%
|
303,00
|
300,815
|
307,26
|
306,31
|
| 05/03/2026 |
482.768 |
-1,74%
|
312,00
|
303,01
|
312,00
|
306,64
|
| 04/03/2026 |
549.296 |
0,34%
|
310,97
|
307,04
|
312,905
|
312,03
|
| 03/03/2026 |
945.245 |
0,10%
|
307,66
|
304,56
|
312,23
|
310,97
|
| 02/03/2026 |
573.038 |
0,66%
|
304,21
|
304,21
|
313,12
|
310,67
|
| 27/02/2026 |
690.219 |
0,78%
|
304,74
|
304,45
|
309,81
|
308,64
|
| 26/02/2026 |
473.686 |
0,49%
|
304,4694
|
304,4694
|
308,62
|
306,24
|
| 25/02/2026 |
978.033 |
-0,22%
|
306,43
|
302,61
|
307,01
|
304,76
|
| 24/02/2026 |
515.253 |
0,01%
|
305,00
|
302,10
|
307,85
|
305,43
|
| 23/02/2026 |
678.517 |
0,15%
|
305,84
|
303,7301
|
309,37
|
305,39
|
| 20/02/2026 |
487.621 |
1,68%
|
299,90
|
298,83
|
304,93
|
304,93
|
| 19/02/2026 |
432.655 |
0,48%
|
298,00
|
296,98
|
301,58
|
299,90
|
| 18/02/2026 |
526.460 |
-0,26%
|
302,30
|
295,11
|
302,30
|
298,46
|
| 17/02/2026 |
587.458 |
1,71%
|
295,94
|
295,94
|
300,5199
|
299,23
|
| 13/02/2026 |
716.680 |
-1,08%
|
295,99
|
292,03
|
297,45
|
294,21
|
| 12/02/2026 |
905.510 |
-0,54%
|
301,50
|
295,38
|
301,97
|
297,43
|
| 11/02/2026 |
591.621 |
0,13%
|
298,30
|
293,85
|
300,18
|
299,03
|
| 10/02/2026 |
958.287 |
1,98%
|
277,71
|
277,71
|
300,75
|
298,61
|
| 09/02/2026 |
676.163 |
-2,72%
|
301,49
|
291,54
|
303,19
|
292,82
|
| 06/02/2026 |
951.210 |
0,39%
|
301,0224
|
300,25
|
304,29
|
301,00
|
| 05/02/2026 |
882.537 |
1,72%
|
295,4441
|
295,36
|
302,38
|
300,31
|
| 04/02/2026 |
1.045.309 |
2,43%
|
289,28
|
288,37
|
296,0874
|
295,22
|
| 03/02/2026 |
735.908 |
0,91%
|
285,63
|
283,275
|
290,60
|
288,23
|
| 02/02/2026 |
818.467 |
0,39%
|
284,53
|
284,48
|
289,32
|
285,63
|
| 30/01/2026 |
795.753 |
0,08%
|
284,28
|
281,36
|
287,74
|
284,51
|
| 29/01/2026 |
585.610 |
0,80%
|
282,00
|
282,00
|
286,74
|
284,29
|
| 28/01/2026 |
704.981 |
0,27%
|
284,10
|
277,99
|
284,10
|
282,04
|
| 27/01/2026 |
654.390 |
-0,16%
|
284,10
|
279,50
|
284,10
|
281,27
|
| 26/01/2026 |
652.594 |
1,44%
|
280,23
|
279,13
|
284,055
|
281,71
|
| 23/01/2026 |
814.999 |
-0,27%
|
277,06
|
274,39
|
280,59
|
277,72
|
| 22/01/2026 |
745.882 |
2,14%
|
272,65
|
269,50
|
278,69
|
278,48
|
| 21/01/2026 |
1.508.318 |
1,13%
|
270,00
|
268,14
|
276,46
|
272,65
|
| 20/01/2026 |
1.230.853 |
0,07%
|
267,91
|
267,91
|
271,53
|
269,61
|
| 16/01/2026 |
884.351 |
-0,71%
|
271,65
|
268,52
|
271,91
|
269,42
|
| 15/01/2026 |
937.098 |
-0,51%
|
272,9327
|
270,3106
|
275,605
|
271,34
|
| 14/01/2026 |
881.808 |
0,57%
|
271,00
|
268,835
|
273,45
|
272,74
|
| 13/01/2026 |
989.137 |
-3,31%
|
280,49
|
270,61
|
281,07
|
271,20
|
| 12/01/2026 |
749.535 |
-0,52%
|
283,00
|
278,89
|
283,00
|
280,49
|
| 09/01/2026 |
733.695 |
-0,78%
|
284,53
|
281,65
|
286,20
|
281,96
|
| 08/01/2026 |
1.054.195 |
0,35%
|
280,16
|
278,40
|
285,78
|
284,18
|
| 07/01/2026 |
814.569 |
-0,70%
|
284,00
|
282,72
|
286,4988
|
283,19
|
| 06/01/2026 |
709.805 |
-0,89%
|
286,76
|
282,08
|
287,15
|
285,19
|
| 05/01/2026 |
696.036 |
0,90%
|
283,6667
|
283,08
|
291,48
|
287,76
|
| 02/01/2026 |
499.797 |
-1,68%
|
289,77
|
283,19
|
289,98
|
285,19
|
| 31/12/2025 |
231.315 |
-0,79%
|
292,38
|
289,92
|
292,395
|
290,06
|
| 30/12/2025 |
271.852 |
0,15%
|
291,93
|
290,15
|
292,80
|
290,15
|
| 29/12/2025 |
266.514 |
-0,07%
|
292,80
|
291,20
|
293,0952
|
291,93
|
| 26/12/2025 |
256.137 |
-0,59%
|
292,96
|
291,30
|
294,16
|
292,12
|
| 24/12/2025 |
180.584 |
0,47%
|
292,46
|
291,7386
|
294,663
|
293,84
|
| 23/12/2025 |
454.015 |
0,28%
|
291,70
|
287,94
|
293,97
|
292,46
|
| 22/12/2025 |
572.533 |
-0,44%
|
293,00
|
290,85
|
293,54
|
291,64
|
| 19/12/2025 |
619.697 |
-0,25%
|
294,00
|
291,40
|
295,01
|
292,92
|
| 18/12/2025 |
604.503 |
0,82%
|
290,8357
|
288,49
|
294,34
|
293,65
|
| 17/12/2025 |
900.756 |
0,57%
|
293,1121
|
288,01
|
293,1121
|
291,27
|
| 16/12/2025 |
875.883 |
-0,34%
|
290,59
|
288,56
|
292,4999
|
289,61
|
| 15/12/2025 |
1.115.190 |
1,85%
|
285,31
|
285,31
|
290,89
|
290,59
|
| 12/12/2025 |
865.031 |
0,86%
|
282,88
|
282,88
|
285,46
|
285,31
|
| 11/12/2025 |
912.981 |
1,64%
|
278,35
|
278,35
|
284,60
|
282,88
|
| 10/12/2025 |
662.305 |
0,10%
|
276,51
|
276,51
|
281,00
|
278,35
|
| 09/12/2025 |
680.778 |
-0,25%
|
279,99
|
278,06
|
283,64
|
278,06
|
| 08/12/2025 |
719.096 |
-0,36%
|
280,89
|
277,52
|
281,46
|
279,87
|
| 05/12/2025 |
557.461 |
-0,69%
|
282,85
|
279,645
|
284,22
|
280,89
|
| 04/12/2025 |
609.119 |
-0,50%
|
285,27
|
282,47
|
285,80
|
282,85
|
| 03/12/2025 |
1.029.244 |
-1,47%
|
289,96
|
283,315
|
290,25
|
284,27
|
| 02/12/2025 |
749.717 |
-0,68%
|
292,00
|
287,50
|
292,00
|
288,52
|
| 01/12/2025 |
397.985 |
-0,80%
|
292,86
|
290,05
|
294,35
|
290,50
|
