Travelers Cos Inc / The (TRV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
316.987 |
-0,35%
|
297,2765
|
292,69
|
297,2765
|
292,86
|
| 26/11/2025 |
436.826 |
0,28%
|
293,69
|
293,41
|
296,07
|
294,52
|
| 25/11/2025 |
740.621 |
0,98%
|
291,89
|
291,37
|
298,03
|
293,70
|
| 24/11/2025 |
565.487 |
0,27%
|
289,79
|
287,99
|
293,00
|
290,84
|
| 21/11/2025 |
648.062 |
0,78%
|
289,74
|
288,41
|
292,50
|
290,07
|
| 20/11/2025 |
656.890 |
0,83%
|
286,13
|
286,02
|
289,87
|
287,85
|
| 19/11/2025 |
514.499 |
-0,46%
|
286,25
|
283,49
|
288,19
|
285,47
|
| 18/11/2025 |
461.691 |
0,84%
|
283,675
|
283,67
|
289,29
|
286,85
|
| 17/11/2025 |
479.317 |
-1,05%
|
291,0185
|
284,04
|
291,0185
|
284,51
|
| 14/11/2025 |
577.885 |
-0,05%
|
287,42
|
284,83
|
290,105
|
287,29
|
| 13/11/2025 |
775.023 |
0,45%
|
285,13
|
284,80
|
290,615
|
287,42
|
| 12/11/2025 |
631.703 |
0,04%
|
286,02
|
285,365
|
288,91
|
286,13
|
| 11/11/2025 |
809.247 |
1,29%
|
282,40
|
282,00
|
286,60
|
286,02
|
| 10/11/2025 |
781.491 |
0,92%
|
279,71
|
277,61
|
282,85
|
282,39
|
| 07/11/2025 |
376.500 |
1,19%
|
276,9625
|
275,89
|
280,68
|
279,81
|
| 06/11/2025 |
320.733 |
-0,15%
|
277,40
|
275,69
|
278,84
|
276,26
|
| 05/11/2025 |
473.955 |
-0,25%
|
278,20
|
276,48
|
279,59
|
276,65
|
| 04/11/2025 |
756.389 |
3,59%
|
265,02
|
265,02
|
277,30
|
277,28
|
| 03/11/2025 |
1.136.862 |
-0,36%
|
268,13
|
264,25
|
268,53
|
267,66
|
| 31/10/2025 |
1.013.280 |
-0,89%
|
267,23
|
267,23
|
270,77
|
268,62
|
| 30/10/2025 |
704.404 |
1,09%
|
268,41
|
268,00
|
274,54
|
271,01
|
| 29/10/2025 |
626.224 |
-0,08%
|
267,00
|
265,24
|
269,27
|
267,91
|
| 28/10/2025 |
475.848 |
-0,82%
|
270,35
|
267,52
|
272,26
|
268,13
|
| 27/10/2025 |
329.098 |
0,17%
|
269,89
|
268,37
|
270,57
|
270,34
|
| 24/10/2025 |
390.539 |
0,29%
|
269,64
|
268,58
|
270,60
|
269,89
|
| 23/10/2025 |
439.309 |
0,23%
|
268,49
|
267,51
|
269,665
|
269,10
|
| 22/10/2025 |
446.700 |
-0,32%
|
268,00
|
267,145
|
271,74
|
268,49
|
| 21/10/2025 |
468.293 |
1,54%
|
264,75
|
264,75
|
270,495
|
269,34
|
| 20/10/2025 |
472.279 |
1,24%
|
263,30
|
262,9287
|
265,76
|
265,25
|
| 17/10/2025 |
975.527 |
0,17%
|
261,00
|
261,00
|
266,5799
|
262,01
|
| 16/10/2025 |
1.329.751 |
-2,92%
|
257,8999
|
254,10
|
265,59
|
261,57
|
| 15/10/2025 |
904.564 |
-2,25%
|
273,40
|
266,78
|
276,50
|
269,45
|
| 14/10/2025 |
422.548 |
1,93%
|
270,38
|
269,915
|
275,71
|
275,64
|
| 13/10/2025 |
372.492 |
0,10%
|
270,97
|
266,47
|
272,345
|
270,38
|
| 10/10/2025 |
524.158 |
-1,67%
|
276,54
|
269,33
|
276,54
|
270,12
|
| 09/10/2025 |
643.829 |
-2,95%
|
282,56
|
273,88
|
284,82
|
274,41
|
| 08/10/2025 |
448.641 |
-0,78%
|
270,7215
|
270,7215
|
287,37
|
282,76
|
| 07/10/2025 |
330.743 |
0,79%
|
282,68
|
280,77
|
286,83
|
284,97
|
| 06/10/2025 |
575.592 |
-0,64%
|
284,45
|
281,825
|
285,65
|
282,73
|
| 03/10/2025 |
434.237 |
1,61%
|
281,01
|
279,52
|
286,17
|
284,56
|
| 02/10/2025 |
358.652 |
1,01%
|
277,61
|
275,434
|
280,275
|
280,04
|
| 01/10/2025 |
264.133 |
-0,71%
|
279,47
|
276,76
|
279,64
|
277,24
|
| 30/09/2025 |
274.343 |
0,98%
|
276,45
|
276,23
|
280,06
|
279,22
|
| 29/09/2025 |
379.553 |
-0,47%
|
280,6709
|
274,84
|
280,6709
|
276,50
|
| 26/09/2025 |
301.016 |
1,29%
|
274,22
|
274,22
|
278,3387
|
277,76
|
| 25/09/2025 |
349.532 |
-0,89%
|
276,10
|
274,09
|
278,71
|
274,22
|
| 24/09/2025 |
246.328 |
0,13%
|
275,99
|
274,84
|
277,34
|
276,66
|
| 23/09/2025 |
338.276 |
0,05%
|
276,11
|
275,75
|
279,02
|
276,26
|
| 22/09/2025 |
247.535 |
-0,28%
|
277,00
|
274,31
|
277,00
|
276,11
|
| 19/09/2025 |
422.368 |
-0,34%
|
279,28
|
275,32
|
279,28
|
277,00
|
| 18/09/2025 |
382.242 |
1,15%
|
272,28
|
272,18
|
278,87
|
277,90
|
| 17/09/2025 |
321.483 |
1,15%
|
272,10
|
272,10
|
276,795
|
275,03
|
| 16/09/2025 |
573.175 |
-1,59%
|
273,81
|
270,68
|
276,30
|
271,95
|
| 15/09/2025 |
309.614 |
-0,92%
|
279,50
|
275,357
|
279,63
|
276,30
|
| 12/09/2025 |
271.562 |
-0,27%
|
277,79
|
277,48
|
279,995
|
278,93
|
| 11/09/2025 |
374.945 |
2,69%
|
272,33
|
272,06
|
279,75
|
279,43
|
| 10/09/2025 |
275.303 |
-0,07%
|
270,95
|
269,20
|
273,55
|
272,33
|
| 09/09/2025 |
247.916 |
-0,31%
|
275,00
|
272,00
|
275,55
|
272,45
|
| 08/09/2025 |
296.272 |
-0,25%
|
275,40
|
271,34
|
275,40
|
274,48
|
| 05/09/2025 |
332.528 |
-1,51%
|
279,00
|
273,955
|
280,37
|
275,22
|
| 04/09/2025 |
619.672 |
1,04%
|
271,50
|
271,50
|
280,69
|
279,43
|
| 03/09/2025 |
467.590 |
1,17%
|
271,71
|
270,64
|
276,61
|
276,55
|
| 02/09/2025 |
543.400 |
0,68%
|
269,91
|
268,85
|
273,61
|
273,35
|
| 29/08/2025 |
293.732 |
0,46%
|
270,28
|
269,91
|
272,411
|
271,51
|
| 28/08/2025 |
260.336 |
-0,71%
|
272,21
|
269,14
|
272,42
|
270,28
|
| 27/08/2025 |
353.202 |
0,49%
|
271,602
|
270,2393
|
274,00
|
272,21
|
| 26/08/2025 |
393.257 |
-0,50%
|
268,05
|
268,05
|
273,11
|
270,89
|
| 25/08/2025 |
372.805 |
-1,48%
|
276,79
|
272,19
|
276,79
|
272,34
|
| 22/08/2025 |
624.705 |
0,52%
|
276,00
|
275,795
|
279,04
|
276,29
|
| 21/08/2025 |
599.262 |
0,19%
|
274,00
|
272,46
|
276,42
|
274,92
|
| 20/08/2025 |
607.780 |
2,06%
|
268,86
|
267,24
|
275,34
|
274,39
|
| 19/08/2025 |
554.674 |
1,50%
|
264,92
|
264,92
|
268,89
|
268,87
|
| 18/08/2025 |
396.235 |
-0,25%
|
264,91
|
263,37
|
265,77
|
264,92
|
| 15/08/2025 |
607.584 |
-1,12%
|
269,00
|
265,30
|
270,60
|
265,59
|
| 14/08/2025 |
762.807 |
-0,26%
|
269,24
|
266,38
|
269,91
|
268,59
|
| 13/08/2025 |
699.314 |
2,04%
|
263,93
|
263,93
|
270,275
|
269,30
|
| 12/08/2025 |
503.830 |
-0,13%
|
265,94
|
262,975
|
265,94
|
263,93
|
| 11/08/2025 |
367.709 |
-0,23%
|
264,87
|
263,29
|
267,55
|
264,26
|
| 08/08/2025 |
486.735 |
-0,19%
|
265,36
|
263,03
|
267,5906
|
264,87
|
| 07/08/2025 |
483.131 |
-0,83%
|
267,50
|
262,83
|
268,57
|
265,36
|
| 06/08/2025 |
588.478 |
0,91%
|
264,00
|
263,80
|
268,21
|
267,58
|
| 05/08/2025 |
684.176 |
0,83%
|
263,00
|
263,00
|
266,59
|
265,17
|
| 04/08/2025 |
435.063 |
1,80%
|
258,32
|
258,32
|
263,045
|
263,00
|
| 01/08/2025 |
528.018 |
-0,74%
|
260,24
|
256,055
|
260,99
|
258,32
|
| 31/07/2025 |
652.706 |
0,43%
|
256,88
|
256,28
|
263,39
|
260,24
|
| 30/07/2025 |
369.584 |
-0,38%
|
259,82
|
257,60
|
261,54
|
258,92
|
| 29/07/2025 |
794.214 |
1,93%
|
260,195
|
253,88
|
260,235
|
259,82
|
| 28/07/2025 |
586.984 |
-2,35%
|
260,20
|
254,25
|
260,28
|
254,91
|
| 25/07/2025 |
531.590 |
-0,36%
|
263,98
|
259,21
|
265,05
|
261,05
|
| 24/07/2025 |
706.722 |
-1,04%
|
267,22
|
260,825
|
268,00
|
261,99
|
| 23/07/2025 |
736.176 |
-0,77%
|
264,82
|
261,34
|
268,00
|
264,74
|
| 22/07/2025 |
708.459 |
1,35%
|
265,92
|
263,00
|
267,76
|
266,78
|
| 21/07/2025 |
617.893 |
-1,03%
|
265,97
|
263,00
|
267,56
|
263,24
|
| 18/07/2025 |
766.984 |
1,59%
|
262,00
|
251,30
|
268,23
|
265,97
|
| 17/07/2025 |
1.341.180 |
3,82%
|
253,50
|
250,207
|
262,455
|
261,81
|
| 16/07/2025 |
745.525 |
0,63%
|
253,45
|
249,30
|
261,75
|
252,19
|
| 15/07/2025 |
780.915 |
-1,90%
|
253,95
|
248,67
|
256,25
|
250,62
|
| 14/07/2025 |
595.916 |
0,39%
|
254,70
|
250,00
|
256,035
|
255,47
|
| 11/07/2025 |
356.371 |
-0,59%
|
254,00
|
252,8175
|
256,30
|
254,48
|
| 10/07/2025 |
509.736 |
0,26%
|
257,235
|
252,8175
|
257,40
|
255,99
|
