Texas Instruments Inc BDR (TEXA34)

TEXA34
🏛️ Brasil →
64.76
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 70.57 70.57 69.52 69.52 0.0M
2021-12-29 71.19 72.30 71.07 72.17 0.0M
2021-12-28 71.07 71.39 70.89 71.39 0.0M
2021-12-27 70.61 71.20 70.55 71.19 0.0M
2021-12-23 70.51 71.09 70.03 70.62 0.0M
2021-12-22 70.60 70.60 69.41 69.85 0.0M
2021-12-21 70.07 70.62 69.90 70.60 0.0M
2021-12-20 69.33 70.07 69.11 70.07 0.0M
2021-12-17 71.03 71.03 70.12 70.35 0.0M
2021-12-16 72.66 73.07 70.62 71.04 0.0M
2021-12-15 72.52 72.56 71.34 72.56 0.2M
2021-12-14 71.00 71.97 70.52 71.58 0.0M
2021-12-13 72.80 73.14 72.20 73.14 0.0M
2021-12-10 72.11 72.80 71.76 72.73 0.0M
2021-12-09 72.01 72.40 71.61 71.80 0.0M
2021-12-08 72.86 74.12 70.97 71.41 0.0M
2021-12-07 73.22 74.32 73.22 73.29 0.0M
2021-12-06 72.76 73.22 71.36 73.22 0.0M
2021-12-03 72.46 72.46 71.94 72.35 0.0M
2021-12-02 71.52 72.67 70.92 72.66 0.0M
2021-12-01 71.52 73.96 71.52 72.40 0.0M
2021-11-30 72.24 72.24 71.36 71.51 0.0M
2021-11-29 70.51 72.24 70.22 72.24 0.0M
2021-11-26 70.44 70.49 68.95 69.90 0.0M
2021-11-25 72.01 72.01 71.59 71.59 0.0M
2021-11-24 71.21 71.38 70.48 71.38 0.0M
2021-11-23 71.90 72.11 70.96 71.21 0.0M
2021-11-22 71.00 72.27 71.00 71.90 0.0M
2021-11-19 70.70 72.24 70.38 72.11 0.0M
2021-11-18 69.58 71.27 69.21 70.69 0.0M
2021-11-17 68.36 69.58 68.16 69.58 0.0M
2021-11-16 68.38 69.06 67.91 68.64 0.0M
2021-11-12 66.84 69.07 66.84 68.38 0.0M
2021-11-11 67.55 67.67 66.86 67.51 0.0M
2021-11-10 67.96 68.68 67.79 68.08 0.0M
2021-11-09 70.12 70.32 69.19 69.58 0.0M
2021-11-08 71.30 71.58 70.16 70.70 0.0M
2021-11-05 71.30 71.37 70.03 70.44 0.2M
2021-11-04 70.30 70.61 69.56 70.52 0.2M
2021-11-03 70.23 70.99 69.50 70.60 0.0M
2021-11-01 69.75 70.51 69.75 70.23 0.0M
2021-10-29 69.33 70.30 69.33 69.75 0.0M
2021-10-28 69.11 70.41 68.95 69.37 0.0M
2021-10-27 72.31 72.31 67.04 68.87 0.1M
2021-10-26 73.36 73.36 72.17 72.31 0.0M
2021-10-25 74.37 74.64 73.39 73.39 0.0M
2021-10-22 75.46 76.42 74.37 74.37 0.0M
2021-10-21 73.24 75.15 73.24 75.01 0.0M
2021-10-20 73.27 73.27 72.35 73.12 0.0M
2021-10-19 71.61 73.26 71.45 73.26 0.0M
2021-10-18 70.29 71.38 70.21 70.90 0.0M
2021-10-15 70.29 70.29 69.47 69.90 0.0M
2021-10-14 68.70 70.09 68.59 69.91 0.0M
2021-10-13 70.89 70.89 67.82 67.82 0.0M
2021-10-11 71.09 71.45 70.96 70.96 0.0M
2021-10-08 71.14 71.38 71.04 71.29 0.0M
2021-10-07 71.29 72.01 71.14 71.14 0.0M
2021-10-06 70.26 70.32 69.94 70.13 0.0M
2021-10-05 68.54 70.30 68.53 70.26 0.0M
2021-10-04 68.58 69.37 67.78 68.54 0.0M
2021-10-01 68.40 68.60 67.63 68.58 0.0M
2021-09-30 69.81 69.86 69.28 69.57 0.0M
2021-09-29 70.16 70.16 68.68 69.63 0.0M
2021-09-28 71.12 71.12 70.10 70.26 0.0M
2021-09-27 70.84 71.04 69.87 70.99 0.0M
2021-09-24 70.29 70.88 69.71 70.84 0.0M
2021-09-23 68.67 69.54 68.67 69.54 0.0M
2021-09-22 67.92 68.79 67.92 68.79 0.0M
2021-09-21 67.54 67.71 67.22 67.69 0.0M
2021-09-20 69.30 69.30 67.00 67.57 0.0M
2021-09-17 68.90 69.65 61.38 61.38 0.0M
2021-09-16 68.12 68.67 67.85 68.57 0.0M
2021-09-15 67.42 68.31 67.36 68.16 0.0M
2021-09-14 67.58 67.70 67.18 67.43 0.0M
2021-09-13 66.26 66.58 65.89 66.54 0.0M
2021-09-10 66.13 66.99 65.91 66.42 0.0M
2021-09-09 66.33 66.33 65.12 66.33 0.0M
2021-09-08 65.60 66.30 64.91 66.25 0.0M
2021-09-06 65.52 65.62 65.16 65.62 0.0M
2021-09-03 65.93 65.93 59.51 65.16 0.3M
2021-09-02 65.08 65.08 64.25 64.80 0.0M
2021-09-01 65.49 65.49 64.32 64.45 0.0M
2021-08-31 64.37 65.84 64.37 65.84 0.0M
2021-08-30 66.17 66.17 65.36 65.75 0.0M
2021-08-27 65.40 65.57 65.15 65.15 0.0M
2021-08-26 64.85 65.21 64.66 65.13 0.1M
2021-08-25 65.31 65.35 64.72 64.72 0.0M
2021-08-24 66.67 66.68 65.24 65.31 0.0M
2021-08-23 65.43 67.09 65.43 66.68 0.0M
2021-08-20 67.02 67.50 65.38 65.51 0.0M
2021-08-19 66.07 66.57 64.94 66.30 0.0M
2021-08-18 64.70 65.50 64.70 65.29 0.0M
2021-08-17 66.13 66.14 64.46 64.69 0.0M
2021-08-16 65.11 65.98 65.11 65.98 0.0M
2021-08-13 64.96 65.49 64.93 65.29 0.0M
2021-08-12 65.30 65.38 64.35 65.22 0.0M
2021-08-11 65.16 65.39 64.84 65.30 0.0M
2021-08-10 65.74 65.74 64.55 65.15 0.0M
2021-08-09 66.32 66.88 65.74 65.93 0.0M
2021-08-06 66.81 67.19 66.72 66.72 0.0M
2021-08-05 64.91 66.53 64.91 66.25 0.0M
2021-08-04 64.46 66.60 64.46 65.91 0.0M
2021-08-03 65.64 65.64 64.75 64.75 0.0M
2021-08-02 65.34 65.34 64.85 65.08 0.0M
2021-07-30 64.05 65.38 64.05 65.34 0.0M
2021-07-29 63.75 63.75 63.17 63.40 0.0M
2021-07-28 63.23 63.68 62.98 63.10 0.0M
2021-07-27 64.40 64.40 62.21 63.20 0.0M
2021-07-26 65.80 65.80 63.80 64.40 0.0M
2021-07-23 62.92 64.33 62.43 64.33 0.0M
2021-07-22 65.48 65.48 62.77 63.62 0.0M
2021-07-21 65.01 66.80 65.01 66.80 0.0M
2021-07-20 64.79 65.01 64.23 64.51 0.0M
2021-07-19 62.62 64.01 62.52 63.92 0.0M
2021-07-16 63.32 63.32 62.47 62.54 0.0M
2021-07-15 63.80 63.80 62.88 63.35 0.0M
2021-07-14 64.95 64.95 63.81 63.81 0.0M
2021-07-13 65.60 65.60 64.89 64.95 0.0M
2021-07-12 64.79 65.72 64.72 64.89 0.0M
2021-07-08 66.27 66.27 64.58 64.79 0.0M
2021-07-07 65.41 65.65 65.20 65.39 0.0M
2021-07-06 64.69 65.41 64.64 65.41 0.0M
2021-07-05 63.51 64.35 63.51 64.35 0.0M
2021-07-02 63.16 63.82 63.15 63.82 0.0M
2021-07-01 62.92 63.26 62.50 63.16 0.0M
2021-06-30 63.02 63.27 62.92 62.92 0.0M
2021-06-29 62.56 62.74 62.35 62.35 0.0M
2021-06-28 62.42 62.45 61.05 61.98 0.0M
2021-06-25 61.32 61.85 61.05 61.05 0.0M
2021-06-24 61.13 61.13 60.55 60.84 0.0M
2021-06-23 60.95 61.05 60.44 60.80 0.0M
2021-06-22 61.44 61.44 60.81 61.06 0.0M
2021-06-21 61.20 61.59 61.20 61.20 0.0M
2021-06-18 61.83 61.83 60.54 61.07 0.0M
2021-06-17 62.18 62.23 61.54 61.91 0.0M
2021-06-16 62.72 62.72 62.03 62.43 0.0M
2021-06-15 63.63 63.63 62.35 62.35 0.0M
2021-06-14 62.84 63.26 62.52 63.13 0.0M
2021-06-11 62.97 63.32 62.97 63.32 0.0M
2021-06-10 62.38 62.65 61.83 62.41 0.0M
2021-06-09 61.89 63.11 61.83 63.11 0.0M
2021-06-08 63.19 63.19 61.54 61.84 0.0M
2021-06-07 63.22 63.27 62.13 62.32 0.0M
2021-06-04 63.31 63.31 62.30 62.97 0.0M
2021-06-02 64.22 64.22 63.21 63.56 0.0M
2021-06-01 65.90 65.90 63.83 64.05 0.0M
2021-05-31 64.92 65.90 64.82 65.90 0.0M
2021-05-28 65.20 65.34 65.20 65.28 0.0M
2021-05-27 65.87 65.95 65.87 65.87 0.0M
2021-05-26 65.82 65.82 65.22 65.57 0.0M
2021-05-25 66.10 66.16 65.56 65.82 0.9M
2021-05-24 65.67 66.29 65.67 66.07 0.0M
2021-05-21 64.61 65.20 64.27 65.17 0.0M
2021-05-20 63.90 64.55 63.90 64.32 0.0M
2021-05-19 61.54 63.17 60.82 63.17 0.0M
2021-05-18 62.96 62.96 62.03 62.03 0.0M
2021-05-17 63.28 63.28 61.92 62.21 0.0M
2021-05-14 62.97 63.90 62.63 63.37 0.0M
2021-05-13 61.69 62.69 61.49 62.40 0.1M
2021-05-12 61.44 62.41 61.29 61.69 0.0M
2021-05-11 62.39 62.72 61.44 62.56 0.0M
2021-05-10 63.59 63.71 62.76 62.76 0.0M
2021-05-07 64.53 64.53 63.96 64.44 0.0M
2021-05-06 63.47 64.06 62.94 63.65 0.0M
2021-05-05 64.10 64.58 64.00 64.20 0.0M
2021-05-04 63.79 63.81 62.89 63.68 0.0M
2021-05-03 64.57 65.03 62.87 63.79 0.0M
2021-04-30 65.08 65.18 63.98 64.57 0.0M
2021-04-29 64.30 65.05 64.15 64.73 0.0M
2021-04-28 67.14 67.14 63.89 64.30 0.0M
2021-04-27 68.42 68.42 67.62 68.31 0.0M
2021-04-26 67.67 68.45 67.67 68.06 0.0M
2021-04-23 66.59 68.31 66.59 68.31 0.0M
2021-04-22 67.71 67.81 66.09 66.25 0.0M
2021-04-20 67.96 67.96 66.59 67.38 0.0M
2021-04-19 69.53 69.98 67.79 67.96 0.0M
2021-04-16 72.02 72.02 69.98 69.98 0.0M
2021-04-15 70.60 70.99 70.55 70.84 0.0M
2021-04-14 71.74 71.74 70.47 70.63 0.0M
2021-04-13 72.09 72.32 70.40 71.74 0.0M
2021-04-12 72.25 72.25 70.90 72.03 0.0M
2021-04-09 71.64 72.25 71.49 72.25 0.0M
2021-04-08 70.97 70.97 70.34 70.80 0.0M
2021-04-07 71.20 71.47 70.35 71.47 0.0M
2021-04-06 72.75 72.75 71.19 71.46 0.0M
2021-04-05 71.59 73.16 71.59 73.16 0.0M
2021-04-01 71.29 71.69 70.63 71.49 0.0M
2021-03-31 70.04 70.51 69.73 69.78 0.0M
2021-03-30 70.49 70.65 69.53 70.03 0.0M
2021-03-29 70.17 70.56 69.85 70.19 0.0M
2021-03-26 65.66 70.12 65.66 70.12 0.0M
2021-03-25 65.81 66.32 64.15 66.32 0.1M
2021-03-24 64.78 66.44 64.78 66.44 0.0M
2021-03-23 64.80 65.58 63.95 64.68 0.0M
2021-03-22 64.10 65.28 64.10 64.79 0.0M
2021-03-19 63.03 63.50 63.03 63.07 0.0M
2021-03-18 65.50 65.50 63.74 63.89 0.0M
2021-03-17 65.02 65.62 64.88 65.50 0.1M
2021-03-16 64.68 65.27 64.49 65.05 0.0M
2021-03-15 63.85 64.20 63.51 64.20 0.0M
2021-03-12 63.40 63.40 62.26 62.92 0.0M
2021-03-11 63.42 63.51 63.40 63.40 0.0M
2021-03-10 64.05 64.93 62.58 62.75 0.0M
2021-03-09 63.52 64.88 63.44 64.49 0.0M
2021-03-08 62.51 62.61 61.70 62.19 0.0M
2021-03-05 60.82 62.51 60.31 62.51 0.0M
2021-03-04 61.21 61.35 59.98 60.82 0.0M
2021-03-03 65.59 65.76 62.69 62.69 0.0M
2021-03-02 66.59 66.59 64.79 64.79 0.0M
2021-03-01 63.68 65.12 63.61 65.12 0.0M
2021-02-26 61.89 63.36 61.89 63.17 0.0M
2021-02-25 62.53 62.68 61.26 61.80 0.0M
2021-02-24 61.01 63.31 61.01 63.17 0.0M
2021-02-23 61.01 61.34 60.52 61.18 0.0M
2021-02-22 63.46 63.46 62.04 62.04 0.0M
2021-02-19 62.58 63.19 62.55 62.68 0.0M
2021-02-18 62.09 62.70 61.80 62.58 0.0M
2021-02-17 62.53 63.46 62.48 63.45 0.0M
2021-02-12 63.07 63.21 62.58 63.12 0.0M
2021-02-11 61.31 62.80 61.31 62.73 0.0M
2021-02-10 61.11 61.66 61.00 61.27 0.0M
2021-02-09 61.31 61.71 61.19 61.21 0.0M
2021-02-08 60.33 61.27 60.33 61.26 0.0M
2021-02-05 60.82 60.82 58.70 59.60 0.0M
2021-02-04 59.89 60.78 59.89 60.78 0.0M
2021-02-03 60.72 61.01 59.29 59.38 0.0M
2021-02-02 61.17 61.41 60.34 61.31 0.0M
2021-02-01 63.66 63.66 59.64 61.31 0.0M
2021-01-29 57.88 60.70 57.81 59.54 0.0M
2021-01-28 57.98 60.99 57.58 60.36 0.0M
2021-01-27 57.71 57.97 57.29 57.29 0.0M
2021-01-26 60.86 60.86 59.84 59.84 0.0M
2021-01-22 61.61 61.70 61.61 61.70 0.0M
2021-01-21 59.69 59.69 59.69 59.69 0.0M
2021-01-20 59.67 60.03 59.48 60.03 0.0M
2021-01-19 59.98 60.31 59.85 60.31 0.0M
2021-01-18 58.66 58.66 58.33 58.33 0.0M
2021-01-15 58.89 59.06 58.53 58.83 0.1M
2021-01-14 59.06 59.06 58.18 58.18 0.0M
2021-01-13 59.15 59.19 59.15 59.19 0.0M
2021-01-12 60.42 60.46 59.66 59.66 0.0M
2021-01-11 60.95 60.95 60.95 60.95 0.0M
2021-01-08 59.50 59.50 59.50 59.50 0.0M
2021-01-07 57.43 59.03 57.43 59.03 0.0M
2021-01-06 55.49 57.70 55.49 56.69 0.0M
2021-01-05 55.69 55.69 55.69 55.69 0.0M
2021-01-04 55.44 55.57 55.27 55.53 0.0M