Texas Instruments Inc BDR (TEXA34)

TEXA34
🏛️ Brasilien →
64.76
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 65.95 65.95 65.95 65.95 0.0K
10:05 66.48 66.48 66.48 66.48 0.0K
10:20 66.34 66.34 66.34 66.34 0.2K
10:25 66.48 66.60 66.48 66.60 0.2K
10:30 66.50 66.92 66.50 66.92 0.0K
16:15 66.01 66.01 66.01 66.01 0.0K
16:20 65.80 65.80 65.80 65.80 0.0K
16:35 65.66 65.66 65.66 65.66 0.0K
16:55 65.66 65.66 65.66 65.66 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 65.11 65.13 64.76 64.76 0.0M
2025-10-01 64.47 64.47 63.28 63.51 0.0M
2025-09-30 64.96 64.96 64.61 64.68 0.0M
2025-09-29 66.08 66.08 65.13 65.38 0.0M
2025-09-26 65.95 66.92 65.66 65.66 0.0M
2025-09-25 65.06 65.06 64.82 64.82 0.0M
2025-09-24 65.00 65.52 65.00 65.52 0.0M
2025-09-23 64.10 64.10 63.91 64.09 0.0M
2025-09-22 64.36 64.36 63.79 64.10 0.0M
2025-09-19 64.68 64.75 63.30 63.72 0.0M
2025-09-18 64.44 64.44 64.44 64.44 0.0M
2025-09-17 63.24 63.90 63.24 63.77 0.0M
2025-09-16 63.28 63.28 62.61 62.61 0.0M
2025-09-15 63.00 63.42 62.50 62.93 0.0M
2025-09-12 65.69 65.73 65.30 65.30 0.0M
2025-09-11 66.50 66.50 65.59 66.01 0.0M
2025-09-10 67.00 67.00 66.14 66.16 0.0M
2025-09-09 66.71 66.71 66.71 66.71 0.0M
2025-09-08 67.69 67.69 66.40 66.90 0.0M
2025-09-05 67.07 67.80 66.57 67.52 0.0M
2025-09-04 68.46 68.63 66.40 68.44 0.0M
2025-09-03 71.31 71.31 70.27 70.70 0.0M
2025-09-02 72.49 72.49 72.24 72.24 0.0M
2025-08-29 73.47 73.54 73.18 73.18 0.0M
2025-08-28 73.79 73.79 73.79 73.79 0.0M
2025-08-27 74.48 74.48 74.13 74.13 0.0M
2025-08-26 74.70 74.80 74.63 74.80 0.0M
2025-08-22 73.40 75.31 73.21 74.58 0.0M
2025-08-21 71.65 73.49 71.65 73.49 0.0M
2025-08-20 71.65 73.12 71.55 73.12 0.0M
2025-08-19 70.70 72.10 70.70 71.89 0.0M
2025-08-18 70.56 70.56 70.08 70.08 0.0M
2025-08-15 70.14 70.14 69.21 69.86 0.0M
2025-08-14 69.23 69.44 68.77 69.44 0.0M
2025-08-13 69.32 69.44 69.14 69.21 0.0M
2025-08-12 69.52 69.52 68.80 69.05 0.0M
2025-08-11 68.35 68.35 66.70 66.70 0.0M
2025-08-08 66.99 67.92 66.99 67.92 0.0M
2025-08-07 68.00 68.00 67.06 67.06 0.0M
2025-08-06 67.76 68.00 67.34 67.55 0.0M
2025-08-05 68.26 68.26 68.05 68.05 0.0M
2025-08-04 66.85 67.13 66.62 66.73 0.0M
2025-08-01 66.53 66.79 66.53 66.78 0.0M
2025-07-31 69.52 69.52 67.31 67.39 0.0M
2025-07-30 70.76 70.76 69.48 69.50 0.0M
2025-07-29 69.91 70.95 69.91 70.26 0.0M
2025-07-28 68.17 70.40 68.17 69.98 0.0M
2025-07-25 67.76 68.18 67.07 67.90 0.0M
2025-07-24 68.41 68.89 65.83 65.83 0.0M
2025-07-23 72.60 72.60 68.29 68.29 0.0M
2025-07-22 79.37 79.60 78.91 79.60 0.0M
2025-07-21 80.08 81.12 79.80 80.01 0.0M
2025-07-18 80.75 80.75 80.25 80.62 0.0M
2025-07-17 79.76 80.11 79.76 79.76 0.0M
2025-07-16 80.91 80.91 79.39 80.11 0.0M
2025-07-15 82.70 82.70 80.85 80.85 0.0M
2025-07-14 81.88 81.88 81.88 81.88 0.0M
2025-07-11 80.97 82.23 80.97 81.68 0.0M
2025-07-10 80.49 81.45 80.49 80.96 0.0M
2025-07-09 78.43 79.20 78.41 79.20 0.0M
2025-07-08 78.51 79.90 78.50 78.72 0.0M
2025-07-07 77.99 77.99 77.38 77.53 0.0M
2025-07-04 78.74 78.74 78.64 78.64 0.0M
2025-07-03 77.95 78.10 77.95 78.10 0.0M
2025-07-02 77.00 77.90 77.00 77.90 0.0M
2025-07-01 75.42 76.73 75.42 76.73 0.0M
2025-06-30 74.67 74.67 74.67 74.67 0.0M
2025-06-27 75.81 75.81 75.81 75.81 0.0M
2025-06-26 75.80 76.02 75.44 75.81 0.0M
2025-06-25 75.93 75.93 75.12 75.12 0.0M
2025-06-24 74.36 75.90 74.36 75.82 0.0M
2025-06-23 73.35 73.35 73.28 73.28 0.0M
2025-06-20 72.36 72.87 72.36 72.87 0.0M
2025-06-17 72.86 73.10 72.81 72.81 0.0M
2025-06-16 72.88 73.45 72.80 73.16 0.0M
2025-06-13 72.89 73.16 72.42 72.42 0.0M
2025-06-12 73.80 74.31 73.57 74.00 0.0M
2025-06-11 75.32 75.32 75.32 75.32 0.0M
2025-06-09 71.60 74.16 71.60 74.16 0.0M
2025-06-06 72.00 72.48 72.00 72.48 0.0M
2025-06-05 70.64 71.66 70.64 71.00 0.0M
2025-06-04 71.19 72.26 71.19 72.09 0.0M
2025-06-03 70.30 70.31 70.30 70.31 0.0M
2025-06-02 68.46 69.72 68.46 69.68 0.0M
2025-05-30 68.70 68.70 68.70 68.70 0.0M
2025-05-29 70.15 70.15 69.22 69.80 0.0M
2025-05-28 70.00 71.19 70.00 71.19 0.0M
2025-05-27 68.88 68.88 68.72 68.72 0.0M
2025-05-26 66.75 66.75 66.73 66.75 0.0M
2025-05-23 67.00 67.00 66.25 66.73 0.0M
2025-05-22 70.06 70.06 67.44 68.56 0.0M
2025-05-21 71.46 71.46 69.74 70.06 0.0M
2025-05-20 70.53 71.46 70.53 71.46 0.0M
2025-05-19 70.42 70.47 70.40 70.41 0.0M
2025-05-16 70.86 70.86 70.86 70.86 0.0M
2025-05-15 70.00 71.00 70.00 71.00 0.0M
2025-05-14 70.31 70.31 70.29 70.29 0.0M
2025-05-13 70.11 70.67 70.11 70.36 0.0M
2025-05-12 68.33 71.61 68.33 71.37 0.0M
2025-05-09 63.37 64.82 63.37 64.82 0.0M
2025-05-08 62.94 63.09 62.82 62.82 0.0M
2025-05-07 62.21 62.96 62.21 62.96 0.0M
2025-05-06 61.52 61.52 61.00 61.33 0.0M
2025-05-05 61.76 61.76 61.52 61.52 0.0M
2025-05-02 61.07 62.66 61.07 62.40 0.0M
2025-04-30 60.39 60.39 59.54 59.97 0.0M
2025-04-29 59.65 59.97 59.45 59.86 0.0M
2025-04-28 60.75 60.75 60.38 60.38 0.0M
2025-04-25 60.46 61.39 60.46 61.36 0.0M
2025-04-24 62.43 62.43 59.81 60.32 0.0M
2025-04-23 57.43 58.46 57.23 57.64 0.0M
2025-04-22 55.67 56.75 55.67 55.75 0.0M
2025-04-17 57.77 57.85 57.29 57.85 0.0M
2025-04-16 58.00 58.37 56.50 56.50 0.0M
2025-04-15 59.50 59.77 59.21 59.44 0.0M
2025-04-14 58.62 59.55 58.62 59.32 0.0M
2025-04-11 57.50 58.09 55.67 58.09 0.0M
2025-04-10 62.95 62.95 60.78 61.29 0.0M
2025-04-09 61.00 65.62 61.00 65.62 0.0M
2025-04-08 62.00 62.07 57.77 58.11 0.0M
2025-04-07 58.40 61.52 57.60 60.55 0.0M
2025-04-04 60.42 60.62 59.60 59.60 0.0M
2025-04-03 65.58 65.58 61.96 62.24 0.0M
2025-04-02 67.24 67.24 67.20 67.20 0.0M
2025-04-01 69.14 69.14 66.40 66.57 0.0M
2025-03-31 67.81 68.45 67.81 68.45 0.0M
2025-03-28 68.76 68.76 67.76 67.76 0.0M
2025-03-27 69.64 69.96 69.00 69.82 0.0M
2025-03-26 70.53 70.72 70.36 70.53 0.0M
2025-03-25 71.77 71.77 70.23 70.23 0.0M
2025-03-24 70.51 71.19 70.51 71.05 0.0M
2025-03-21 67.96 68.55 67.96 68.55 0.0M
2025-03-20 69.41 69.41 67.98 68.36 0.0M
2025-03-19 67.95 68.72 67.90 68.72 0.0M
2025-03-18 67.86 67.86 67.35 67.86 0.0M
2025-03-17 67.00 68.33 67.00 68.33 0.0M
2025-03-14 67.55 67.55 66.87 67.00 0.0M
2025-03-13 67.09 68.44 67.01 67.12 0.0M
2025-03-12 69.19 69.23 68.10 68.10 0.0M
2025-03-11 70.25 70.25 69.00 69.67 0.0M
2025-03-10 73.17 73.17 73.05 73.05 0.0M
2025-03-07 72.90 73.86 72.90 73.34 0.0M
2025-03-06 73.01 73.01 72.94 72.94 0.0M
2025-03-05 74.15 75.20 74.15 74.99 0.0M
2025-02-28 75.48 75.48 75.10 75.21 0.0M
2025-02-27 76.13 76.13 76.13 76.13 0.0M
2025-02-26 76.22 76.84 76.09 76.78 0.0M
2025-02-25 76.87 77.71 76.70 77.03 0.0M
2025-02-24 77.53 78.15 77.50 77.80 0.0M
2025-02-21 77.46 77.46 77.00 77.46 0.0M
2025-02-20 74.62 77.26 74.21 77.26 0.0M
2025-02-19 71.16 75.28 71.16 75.28 0.0M
2025-02-18 70.16 71.16 70.14 71.16 0.0M
2025-02-17 70.37 70.37 70.01 70.37 0.0M
2025-02-14 70.15 70.38 70.00 70.37 0.0M
2025-02-13 70.30 70.38 69.65 70.38 0.0M
2025-02-12 68.60 71.15 68.06 71.15 0.0M
2025-02-11 72.00 72.00 68.95 71.83 0.0M
2025-02-10 69.37 71.85 69.20 71.85 0.0M
2025-02-07 70.41 71.87 69.17 71.87 0.0M
2025-02-06 70.77 70.77 69.42 69.72 0.0M
2025-02-05 69.03 70.57 68.84 70.36 0.0M
2025-02-04 70.11 74.12 69.06 74.12 0.0M
2025-02-03 71.16 73.44 70.13 73.44 0.0M
2025-01-31 72.36 73.35 71.24 71.24 0.0M
2025-01-30 72.38 74.24 71.38 74.24 0.0M
2025-01-29 70.17 72.44 69.92 72.44 0.0M
2025-01-28 73.59 73.59 70.17 73.07 0.0M
2025-01-27 74.31 74.49 72.28 74.24 0.0M
2025-01-24 78.62 78.62 72.41 74.43 0.0M
2025-01-23 77.16 77.84 77.16 77.84 0.0M
2025-01-22 78.68 78.68 78.16 78.43 0.0M
2025-01-21 77.53 79.00 77.19 78.43 0.0M
2025-01-20 77.06 77.06 77.06 77.06 0.0M
2025-01-17 75.74 77.70 75.74 77.70 0.0M
2025-01-16 75.60 76.33 75.60 75.74 0.0M
2025-01-15 79.37 79.90 79.11 79.11 0.0M
2025-01-14 75.82 77.91 75.82 77.91 0.0M
2025-01-13 77.20 77.37 77.20 77.37 0.0M
2025-01-10 76.83 77.43 76.83 77.04 0.0M
2025-01-09 76.81 77.70 74.94 74.95 0.0M
2025-01-07 77.71 79.20 74.28 77.76 0.0M
2025-01-06 78.38 78.48 78.11 78.11 0.0M
2025-01-03 78.42 78.45 77.61 77.61 0.0M
2025-01-02 78.59 78.59 76.31 76.65 0.0M