Mercado fechado

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
213,45-0,54 (-0,25%)
No fechamento: 04:00PM EDT
214,00 +0,55 (+0,26%)
Pós-fechamento: 07:01PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024212,50214,51211,53213,45213,451.613.800
25 de abr. de 2024212,50214,13210,92213,99213,991.323.200
24 de abr. de 2024212,56214,59212,50213,43213,431.129.200
23 de abr. de 2024214,64215,95213,12214,32214,321.042.900
22 de abr. de 2024214,46215,52212,56214,27214,271.471.700
19 de abr. de 2024211,72215,50210,73214,07214,071.918.300
18 de abr. de 2024208,48211,77207,24210,42210,422.048.300
17 de abr. de 2024206,08209,82202,60206,58206,585.764.800
16 de abr. de 2024221,68223,89220,77223,12223,121.412.200
15 de abr. de 2024223,83224,66220,53221,06221,061.063.600
12 de abr. de 2024220,68222,77220,37221,10221,101.100.100
11 de abr. de 2024223,03223,03219,72220,40220,401.155.600
10 de abr. de 2024223,14224,95221,68224,38224,381.086.700
09 de abr. de 2024231,03231,36223,30223,84223,84975.700
08 de abr. de 2024230,89231,96230,16230,59230,591.462.600
05 de abr. de 2024230,46231,61229,24230,89230,89857.000
04 de abr. de 2024230,91232,75228,04228,50228,501.212.000
03 de abr. de 2024227,50229,41226,88229,06229,06856.600
02 de abr. de 2024229,15229,78227,51227,85227,851.115.800
01 de abr. de 2024229,81230,00227,31228,16228,16801.300
28 de mar. de 2024229,78230,87229,39230,14230,14871.100
27 de mar. de 2024226,13229,22225,98228,83228,83967.600
26 de mar. de 2024225,04226,91224,33225,33225,33922.000
25 de mar. de 2024225,00226,39224,30225,53225,53748.400
22 de mar. de 2024227,25227,48224,38224,45224,45844.000
21 de mar. de 2024224,56226,80224,08226,13226,131.730.700
20 de mar. de 2024223,06226,39222,91224,99224,991.251.900
19 de mar. de 2024222,79224,17221,73223,63223,631.291.900
18 de mar. de 2024221,06222,32220,46221,92221,921.032.000
15 de mar. de 2024219,47222,17219,47220,93220,932.157.600
14 de mar. de 2024222,89224,00220,45221,42221,421.167.800
13 de mar. de 2024220,96223,60220,68223,49223,491.047.500
12 de mar. de 2024218,67221,26217,60220,46220,462.025.300
11 de mar. de 2024217,04219,54216,98219,02219,021.046.800
08 de mar. de 2024218,51219,75217,53218,45218,451.147.000
07 de mar. de 2024220,41221,69218,39219,40219,401.329.800
07 de mar. de 20241 Dividendo
06 de mar. de 2024220,71221,38218,35220,62219,621.041.400
05 de mar. de 2024219,00219,90218,48219,13218,14841.000
04 de mar. de 2024218,46220,15218,23219,07218,08848.500
01 de mar. de 2024220,76221,09218,39218,82217,831.110.900
29 de fev. de 2024220,90221,51218,06220,96219,961.996.600
28 de fev. de 2024221,96222,00220,09220,42219,42965.200
27 de fev. de 2024219,31221,99219,31221,88220,871.245.800
26 de fev. de 2024221,05222,18219,09220,08219,081.119.800
23 de fev. de 2024222,87223,88219,57220,96219,962.150.500
22 de fev. de 2024220,00223,38218,78222,30221,291.898.000
21 de fev. de 2024221,00221,38217,39219,48218,491.512.200
20 de fev. de 2024216,67220,37216,33220,10219,102.818.500
16 de fev. de 2024218,56219,29217,19217,53216,542.029.400
15 de fev. de 2024216,62219,62216,35219,02218,031.299.600
14 de fev. de 2024215,95218,11215,45216,62215,641.230.400
13 de fev. de 2024215,99216,56211,86215,95214,973.570.400
12 de fev. de 2024214,30216,05213,53214,69213,721.180.800
09 de fev. de 2024212,39214,99212,04214,50213,531.465.600
08 de fev. de 2024214,12214,16211,03213,81212,841.745.600
07 de fev. de 2024213,87215,10213,07214,22213,251.760.600
06 de fev. de 2024212,73213,59212,34213,01212,041.486.600
05 de fev. de 2024214,00214,48211,81213,08212,111.020.200
02 de fev. de 2024213,22215,71212,60214,82213,851.478.400
01 de fev. de 2024210,13212,67209,03212,02211,062.015.200
31 de jan. de 2024214,00215,21211,20211,36210,401.549.700
30 de jan. de 2024211,49213,65210,82213,54212,571.150.800
29 de jan. de 2024210,63212,20209,67211,12210,161.194.800
26 de jan. de 2024211,65212,24210,98211,43210,471.337.800
25 de jan. de 2024212,45212,67209,77211,52210,561.473.600
24 de jan. de 2024212,66213,26210,64210,98210,021.647.100
23 de jan. de 2024212,86213,63209,91210,98210,021.849.200
22 de jan. de 2024212,74215,21212,24213,86212,892.099.500
19 de jan. de 2024210,27214,29206,59211,67210,714.342.200
18 de jan. de 2024195,57198,85195,57198,35197,451.591.200
17 de jan. de 2024197,06199,79196,83197,50196,601.351.500
16 de jan. de 2024195,59196,84194,54196,71195,821.489.500
12 de jan. de 2024195,91196,41194,48195,56194,671.107.500
11 de jan. de 2024193,93195,16191,88194,87193,991.381.200
10 de jan. de 2024191,44193,25191,00193,09192,21883.800
09 de jan. de 2024192,18192,71189,87192,20191,331.097.900
08 de jan. de 2024192,79193,40190,58192,31191,441.645.700
05 de jan. de 2024191,69194,11191,69193,07192,191.580.700
04 de jan. de 2024192,71194,26191,63192,54191,671.981.200
03 de jan. de 2024191,75194,03191,29191,30190,431.739.600
02 de jan. de 2024190,20192,58190,20191,42190,551.754.200
29 de dez. de 2023189,34190,82188,81190,49189,631.048.500
28 de dez. de 2023188,47189,94188,47189,33188,47850.900
27 de dez. de 2023186,12188,73186,12188,62187,771.020.700
26 de dez. de 2023185,27187,42185,27187,09186,24999.100
22 de dez. de 2023186,08187,00184,96185,80184,961.100.000
21 de dez. de 2023183,58185,70182,76185,57184,731.383.000
20 de dez. de 2023186,26186,55183,65183,84183,011.360.200
19 de dez. de 2023183,24186,44182,59186,18185,341.408.000
18 de dez. de 2023183,62184,12182,70183,41182,581.632.000
15 de dez. de 2023181,41186,00181,41182,81181,983.373.800
14 de dez. de 2023185,57185,97181,03182,77181,942.237.300
13 de dez. de 2023183,67185,45182,95185,22184,381.316.900
12 de dez. de 2023182,56184,59181,79183,66182,83935.300
11 de dez. de 2023181,58182,77180,44182,35181,521.014.900
08 de dez. de 2023181,99182,51180,65181,26180,44853.500
07 de dez. de 2023182,68183,29181,42181,91181,091.104.200
07 de dez. de 20231 Dividendo
06 de dez. de 2023184,73185,55182,55183,13181,301.180.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...