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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 78.11 78.11 77.33 77.33 0.0M
2024-12-27 79.12 79.12 78.40 78.40 0.0M
2024-12-26 78.71 79.25 78.71 78.98 0.0M
2024-12-23 76.53 78.36 76.53 78.16 0.0M
2024-12-20 74.28 76.38 74.28 75.60 0.1M
2024-12-19 78.40 78.40 74.98 75.44 0.0M
2024-12-18 78.99 79.31 77.68 78.27 0.0M
2024-12-17 76.53 78.98 76.16 78.98 0.0M
2024-12-16 79.84 79.84 76.53 78.99 0.0M
2024-12-13 74.80 79.83 74.80 79.83 0.0M
2024-12-12 76.35 77.00 75.52 77.00 0.0M
2024-12-11 77.52 80.47 76.35 80.47 0.0M
2024-12-10 77.33 80.48 76.34 80.48 0.0M
2024-12-09 77.89 78.69 77.89 78.24 0.0M
2024-12-06 77.52 78.49 77.52 77.89 0.0M
2024-12-05 78.64 78.64 76.73 76.88 0.0M
2024-12-04 79.48 79.92 79.35 79.54 0.0M
2024-12-03 81.52 81.52 79.46 79.94 0.0M
2024-12-02 81.36 81.81 80.72 81.81 0.0M
2024-11-29 80.58 81.74 79.68 80.62 0.0M
2024-11-28 77.09 78.71 77.09 78.64 0.0M
2024-11-27 77.46 78.67 77.40 78.67 0.0M
2024-11-26 79.44 79.44 77.44 77.44 0.0M
2024-11-25 77.20 79.04 76.96 78.18 0.0M
2024-11-22 76.98 77.20 76.40 76.40 0.0M
2024-11-21 77.83 77.83 76.15 76.98 0.0M
2024-11-19 80.56 80.56 77.76 77.76 0.0M
2024-11-18 77.60 79.76 77.53 79.76 0.0M
2024-11-14 80.58 80.58 79.15 80.00 0.0M
2024-11-13 81.98 81.98 79.78 79.78 0.0M
2024-11-12 81.30 82.00 81.30 81.99 0.0M
2024-11-11 85.18 85.18 82.54 82.96 0.0M
2024-11-08 83.02 84.74 83.02 84.56 0.0M
2024-11-07 82.00 82.80 81.19 81.92 0.0M
2024-11-06 80.24 82.00 79.28 81.52 0.0M
2024-11-05 78.55 78.85 77.68 77.68 0.0M
2024-11-04 79.76 79.76 76.49 76.49 0.0M
2024-11-01 78.00 78.80 78.00 78.80 0.0M
2024-10-31 80.75 80.75 77.84 78.23 0.0M
2024-10-30 82.93 82.93 79.93 79.95 0.0M
2024-10-29 79.40 80.65 79.09 80.63 0.0M
2024-10-28 78.48 78.48 77.49 77.94 0.0M
2024-10-25 78.62 79.33 78.45 78.91 0.0M
2024-10-24 75.12 78.26 75.12 77.42 0.0M
2024-10-23 75.68 76.72 75.68 76.24 0.0M
2024-10-22 73.67 73.87 72.96 73.87 0.0M
2024-10-21 75.67 75.67 73.67 74.07 0.0M
2024-10-18 75.12 75.12 74.49 74.91 0.0M
2024-10-17 77.45 77.45 74.81 75.00 0.0M
2024-10-16 76.37 76.37 75.08 75.08 0.0M
2024-10-15 76.93 76.93 74.91 75.10 0.0M
2024-10-14 76.82 77.25 76.82 77.25 0.0M
2024-10-11 76.15 77.04 76.15 76.68 0.0M
2024-10-10 74.40 75.31 74.40 75.27 0.0M
2024-10-09 74.74 75.93 74.74 75.93 0.0M
2024-10-08 73.43 74.50 73.43 74.50 0.0M
2024-10-07 73.39 73.57 72.85 72.85 0.0M
2024-10-04 73.67 73.67 73.39 73.39 0.0M
2024-10-02 73.07 74.42 73.07 73.66 0.0M
2024-10-01 74.09 74.14 72.51 73.11 0.1M
2024-09-30 75.21 75.26 73.78 74.09 0.0M
2024-09-27 75.98 75.98 75.98 75.98 0.0M
2024-09-26 75.40 76.15 74.49 76.14 0.0M
2024-09-25 74.25 74.49 74.25 74.49 0.0M
2024-09-24 74.46 74.85 74.46 74.54 0.0M
2024-09-23 75.19 75.19 74.66 74.91 0.0M
2024-09-20 74.66 74.66 73.67 73.72 0.0M
2024-09-19 74.13 75.66 74.13 75.66 0.0M
2024-09-18 73.73 73.73 72.71 72.71 0.0M
2024-09-17 73.22 73.22 73.17 73.17 0.0M
2024-09-16 73.24 73.24 72.12 72.75 0.0M
2024-09-13 72.97 73.52 72.97 73.52 0.0M
2024-09-12 74.66 74.66 72.87 72.87 0.0M
2024-09-11 74.69 74.69 74.69 74.69 0.0M
2024-09-10 75.19 75.19 74.49 74.71 0.0M
2024-09-09 73.47 74.98 73.47 74.09 0.0M
2024-09-06 74.56 74.56 72.87 73.52 0.0M
2024-09-05 74.67 74.84 74.54 74.54 0.0M
2024-09-04 75.40 76.93 75.40 76.61 0.0M
2024-09-03 79.00 79.00 75.61 75.81 0.0M
2024-09-02 79.14 79.14 76.14 79.11 0.0M
2024-08-30 80.56 80.56 79.14 79.14 0.0M
2024-08-29 78.46 79.44 78.46 78.76 0.0M
2024-08-28 77.01 77.09 76.06 77.09 0.0M
2024-08-27 76.47 77.01 76.47 77.01 0.0M
2024-08-26 76.18 76.18 75.71 75.71 0.0M
2024-08-23 76.14 76.57 76.06 76.53 0.0M
2024-08-22 76.62 77.55 75.68 75.68 0.0M
2024-08-21 74.63 76.15 74.21 75.40 0.0M
2024-08-20 74.02 74.45 73.66 73.80 0.0M
2024-08-19 72.12 72.12 71.17 71.98 0.0M
2024-08-16 73.57 73.57 72.47 72.61 0.0M
2024-08-15 72.64 74.02 72.64 74.02 0.0M
2024-08-13 70.28 71.42 70.28 71.42 0.0M
2024-08-12 69.88 70.00 69.88 70.00 0.0M
2024-08-08 69.68 71.65 69.68 71.65 0.0M
2024-08-07 71.08 71.08 68.99 68.99 0.0M
2024-08-06 68.70 70.80 68.70 70.63 0.0M
2024-08-05 70.03 72.07 68.70 68.70 0.0M
2024-08-02 71.68 71.68 70.73 70.73 0.0M
2024-08-01 75.87 75.96 72.73 73.83 0.0M
2024-07-31 75.16 77.01 75.16 76.17 0.0M
2024-07-30 75.82 75.82 75.16 75.16 0.0M
2024-07-29 74.93 76.52 74.93 76.52 0.0M
2024-07-26 74.92 76.46 74.92 76.46 0.0M
2024-07-25 72.85 74.54 72.77 74.09 0.0M
2024-07-24 77.09 77.09 73.92 74.46 0.0M
2024-07-23 74.20 74.20 73.18 73.51 0.0M
2024-07-22 73.98 75.32 73.98 75.32 0.0M
2024-07-19 74.29 74.29 73.85 73.98 0.0M
2024-07-18 74.48 76.26 74.48 76.26 0.0M
2024-07-17 73.34 75.81 73.34 74.55 0.0M
2024-07-16 72.77 74.14 72.70 74.14 0.0M
2024-07-15 74.34 74.34 72.74 72.76 0.0M
2024-07-12 70.82 73.52 70.69 73.48 0.0M
2024-07-11 72.80 72.80 72.27 72.27 0.0M
2024-07-10 72.01 72.79 72.01 72.79 0.0M
2024-07-09 73.10 73.10 71.56 71.87 0.0M
2024-07-08 71.67 72.95 71.67 72.95 0.0M
2024-07-05 72.61 72.61 71.56 71.67 0.0M
2024-07-04 72.60 72.60 72.60 72.60 0.0M
2024-07-03 73.35 73.67 72.87 72.87 0.0M
2024-07-02 71.27 74.45 71.27 74.45 0.0M
2024-07-01 71.36 72.30 71.27 72.23 0.0M
2024-06-28 70.63 72.76 70.63 71.61 0.0M
2024-06-27 70.50 70.72 70.05 70.53 0.0M
2024-06-26 70.08 70.98 70.05 70.05 0.0M
2024-06-25 69.73 69.98 69.73 69.75 0.0M
2024-06-24 69.76 69.76 69.18 69.25 0.0M
2024-06-21 70.73 70.97 70.37 70.37 0.0M
2024-06-20 70.90 70.90 69.31 69.41 0.0M
2024-06-19 71.62 71.70 71.62 71.62 0.0M
2024-06-18 69.59 70.53 69.55 70.18 0.0M
2024-06-17 69.02 69.87 68.84 69.59 0.0M
2024-06-14 68.89 69.09 68.43 68.43 0.0M
2024-06-13 69.68 69.94 69.68 69.87 0.0M
2024-06-12 70.70 71.62 70.58 70.58 0.0M
2024-06-11 69.39 70.08 69.04 70.08 0.0M
2024-06-10 69.42 69.64 69.21 69.64 0.0M
2024-06-07 68.55 68.95 68.34 68.95 0.0M
2024-06-06 68.81 68.81 67.75 68.00 0.0M
2024-06-05 67.61 68.67 67.61 68.67 0.0M
2024-06-04 67.58 67.58 67.44 67.50 0.0M
2024-06-03 67.65 67.65 66.47 66.89 0.0M
2024-05-31 67.52 67.72 66.33 67.72 0.0M
2024-05-29 67.10 67.58 67.10 67.44 0.0M
2024-05-28 67.67 70.36 67.67 68.00 0.0M
2024-05-27 68.76 68.76 67.67 67.67 0.0M
2024-05-25 68.58 68.58 68.58 68.58 0.0M
2024-05-24 67.82 67.98 67.82 67.98 0.0M
2024-05-23 68.22 68.22 67.06 67.44 0.0M
2024-05-22 67.69 69.18 67.67 68.76 0.0M
2024-05-21 66.75 67.37 66.47 67.30 0.0M
2024-05-20 66.05 67.16 65.85 66.64 0.0M
2024-05-17 66.19 66.19 65.72 65.92 0.0M
2024-05-16 66.05 66.33 65.78 65.93 0.0M
2024-05-15 64.73 66.32 64.73 66.26 0.0M
2024-05-14 64.65 64.89 64.58 64.71 0.0M
2024-05-13 63.64 64.12 63.40 63.93 0.0M
2024-05-10 63.06 63.81 63.06 63.81 0.0M
2024-05-09 62.40 63.04 62.40 62.89 0.0M
2024-05-08 61.05 61.68 61.05 61.68 0.0M
2024-05-07 60.96 61.46 60.96 61.26 0.0M
2024-05-06 59.77 60.66 59.77 60.66 0.0M
2024-05-03 59.65 59.65 59.65 59.65 0.0M
2024-05-02 60.07 60.07 58.70 59.23 0.0M
2024-04-30 60.36 60.95 60.36 60.42 0.0M
2024-04-29 59.71 60.54 59.68 60.44 0.0M
2024-04-26 59.53 60.10 59.52 60.10 0.0M
2024-04-25 59.53 59.72 58.94 59.53 0.0M
2024-04-24 59.61 60.67 58.86 59.12 0.0M
2024-04-23 56.22 56.22 56.22 56.22 0.0M
2024-04-22 55.46 55.57 55.46 55.57 0.0M
2024-04-19 55.45 55.45 54.71 54.74 0.0M
2024-04-18 56.91 56.91 56.57 56.81 0.0M
2024-04-17 57.64 57.64 56.91 56.91 0.0M
2024-04-16 58.03 58.35 57.97 58.01 0.0M
2024-04-15 57.04 57.04 56.45 56.45 0.0M
2024-04-12 56.57 56.57 55.95 56.00 0.0M
2024-04-11 56.37 57.52 56.37 57.52 0.0M
2024-04-10 56.45 56.45 56.22 56.37 0.0M
2024-04-09 56.26 56.57 56.22 56.57 0.0M
2024-04-08 55.80 56.26 55.80 56.26 0.0M
2024-04-05 55.52 55.92 55.52 55.85 0.0M
2024-04-04 57.02 57.02 55.74 55.74 0.0M
2024-04-03 57.04 57.04 56.19 56.33 0.0M
2024-04-02 57.16 57.52 56.45 56.81 0.0M
2024-04-01 57.55 58.17 57.52 57.81 0.0M
2024-03-28 57.17 57.52 57.17 57.44 0.0M
2024-03-27 55.57 56.26 55.57 56.10 0.0M
2024-03-26 55.27 55.27 55.03 55.03 0.0M
2024-03-25 56.08 56.16 56.08 56.16 0.0M
2024-03-23 57.60 57.60 57.60 57.60 0.0M
2024-03-22 56.39 56.98 56.39 56.81 0.0M
2024-03-21 56.57 56.57 56.16 56.39 0.0M
2024-03-20 55.03 55.27 54.80 55.27 0.0M
2024-03-19 56.07 56.07 55.15 55.39 0.0M
2024-03-18 56.36 57.17 56.07 56.07 0.0M
2024-03-15 55.86 56.37 55.86 56.36 0.0M
2024-03-14 56.04 56.14 55.98 55.98 0.0M
2024-03-13 56.28 56.60 56.24 56.24 0.0M
2024-03-12 57.40 57.40 57.10 57.11 0.0M
2024-03-11 56.33 56.80 56.10 56.75 0.0M
2024-03-08 57.04 57.04 56.99 56.99 0.0M
2024-03-07 56.31 57.60 56.31 57.20 0.0M
2024-03-06 56.22 56.61 56.05 56.05 0.0M
2024-03-05 55.63 55.80 55.39 55.39 0.0M
2024-03-04 55.86 56.22 55.86 56.22 0.0M
2024-03-01 54.77 56.14 54.77 55.59 0.0M
2024-02-29 54.45 54.78 54.45 54.78 0.0M
2024-02-28 53.34 53.34 53.31 53.31 0.0M
2024-02-27 53.95 53.95 53.65 53.65 0.0M
2024-02-26 53.67 54.00 53.67 54.00 0.0M
2024-02-23 54.10 54.10 53.67 53.99 0.0M
2024-02-22 54.10 54.10 53.11 54.00 0.0M
2024-02-21 52.60 52.70 52.57 52.59 0.0M
2024-02-20 51.90 52.86 51.90 52.86 0.0M
2024-02-19 52.27 52.80 51.90 51.90 0.0M
2024-02-16 52.76 53.21 52.67 52.67 0.0M
2024-02-15 52.42 52.79 52.13 52.53 0.0M
2024-02-14 51.48 51.63 51.24 51.61 0.0M
2024-02-09 52.72 53.01 52.72 52.99 0.0M
2024-02-08 51.78 52.91 51.78 52.73 0.0M
2024-02-07 52.07 52.17 51.93 51.93 0.0M
2024-02-06 52.12 52.12 51.48 51.73 0.0M
2024-02-05 52.06 52.35 52.06 52.32 0.0M
2024-02-02 51.63 52.07 51.63 52.07 0.0M
2024-02-01 52.62 52.62 51.14 51.67 0.0M
2024-01-31 52.73 52.81 52.12 52.14 0.0M
2024-01-30 52.92 53.01 52.92 53.01 0.0M
2024-01-29 52.44 53.45 52.44 53.36 0.0M
2024-01-26 54.61 54.61 52.82 52.93 0.0M
2024-01-25 55.17 55.17 53.90 54.14 0.0M
2024-01-24 56.85 56.85 54.24 55.17 0.0M
2024-01-23 56.73 56.85 56.73 56.85 0.0M
2024-01-22 56.08 57.02 56.08 56.73 0.0M
2024-01-19 54.50 56.49 54.50 56.08 0.0M
2024-01-18 53.55 53.80 53.55 53.79 0.0M
2024-01-17 52.10 52.17 51.88 52.17 0.0M
2024-01-16 52.34 52.82 52.34 52.82 0.0M
2024-01-15 52.19 53.03 52.17 52.90 0.0M
2024-01-12 52.44 52.55 52.13 52.20 0.0M
2024-01-11 53.06 53.08 52.72 53.08 0.0M
2024-01-10 53.31 53.73 53.31 53.73 0.0M
2024-01-09 53.45 54.60 53.45 54.13 0.0M
2024-01-08 53.01 53.70 53.01 53.70 0.0M
2024-01-05 53.06 53.21 52.57 52.72 0.0M
2024-01-04 53.23 53.23 52.23 53.06 0.0M
2024-01-03 54.32 54.32 53.49 53.82 0.0M
2024-01-02 54.22 54.43 53.90 54.09 0.0M