São Paulo - Delayed Quote BRL

Texas Instruments Incorporated (TEXA34.SA)

Compare
77.70
+1.96
+(2.59%)
At close: January 17 at 5:42:22 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202575.7477.7075.7477.7077.7099
Jan 16, 202575.6076.3375.6075.7475.7420,045
Jan 15, 202579.3779.9079.1179.1179.1110,170
Jan 14, 202575.8277.9175.8277.9177.91203
Jan 13, 202577.2077.3777.2077.3777.3710,005
Jan 10, 202576.8377.4376.8377.0477.0434,518
Jan 9, 202576.8177.7074.9474.9574.951,230
Jan 8, 202577.7677.7677.7677.7677.76-
Jan 7, 202577.7179.2074.2877.7677.763,553
Jan 6, 202578.3878.4878.1178.1178.1116
Jan 3, 202578.4278.4577.6177.6177.61134
Jan 2, 202578.5978.5976.3176.6576.6567
Dec 30, 202478.1178.1177.3377.3377.33165
Dec 27, 202479.1279.1278.4078.4078.4024
Dec 26, 202478.7179.2578.7178.9878.981,052
Dec 23, 202476.5378.3676.5378.1678.1622,174
Dec 20, 202474.2876.3874.2875.6075.6052,105
Dec 19, 202478.4078.4074.9875.4475.4422,045
Dec 18, 202478.9979.3177.6878.2778.273,014
Dec 17, 202476.5378.9876.1678.9878.9860
Dec 16, 202479.8479.8476.5378.9978.993,109
Dec 13, 202474.8079.8374.8079.8379.83264
Dec 12, 202476.3577.0075.5277.0077.00672
Dec 11, 202477.5280.4776.3580.4780.47837
Dec 10, 202477.3380.4876.3480.4880.4813,089
Dec 9, 202477.8978.6977.8978.2478.24936
Dec 6, 202477.5278.4977.5277.8977.8980
Dec 5, 202478.6478.6476.7376.8876.8829,640
Dec 4, 202479.4879.9279.3579.5479.54149
Dec 3, 202481.5281.5279.4679.9479.94878
Dec 2, 202481.3681.8180.7281.8181.81624
Nov 29, 202480.5881.7479.6880.6280.62606
Nov 28, 202477.0978.7177.0978.6478.6443
Nov 27, 202477.4678.6777.4078.6778.6751
Nov 26, 202479.4479.4477.4477.4477.44252
Nov 25, 202477.2079.0476.9678.1878.181,209
Nov 22, 202476.9877.2076.4076.4076.40539
Nov 21, 202477.8377.8376.1576.9876.981,717
Nov 19, 202480.5680.5677.7677.7677.76107
Nov 18, 202477.6079.7677.5379.7679.76128
Nov 14, 202480.5880.5879.1580.0080.0067
Nov 13, 202481.9881.9879.7879.7879.78720
Nov 12, 202482.0082.0081.3081.9981.99233
Nov 11, 202485.1885.1882.5482.9682.96532
Nov 8, 202483.0284.7483.0284.5684.5674
Nov 7, 202482.0082.8081.1981.9281.924,189
Nov 6, 202480.2482.0079.2881.5281.5230,182
Nov 5, 202478.5578.8577.6877.6877.6863
Nov 4, 202479.7679.7676.4976.4976.499
Nov 1, 202478.0078.8078.0078.8078.806
Oct 31, 202480.7580.7577.8478.2378.2388
Oct 30, 2024 0.37 Dividend
Oct 30, 202482.9382.9379.9379.9579.9549
Oct 29, 202479.7681.0179.4580.9980.6235
Oct 28, 202478.8378.8377.8478.2977.94243
Oct 25, 202478.9879.6978.8079.2778.91634
Oct 24, 202475.4678.6175.4677.7777.425,808
Oct 23, 202476.0277.0776.0276.5876.233,645
Oct 22, 202474.0074.2073.2974.2073.87235
Oct 21, 202476.0176.0174.0074.4074.06357
Oct 18, 202475.4675.4674.8375.2574.9182
Oct 17, 202477.8077.8075.1575.3475.00108
Oct 16, 202476.7276.7275.4275.4275.081,221
Oct 15, 202477.2877.2875.2575.4475.1020,058
Oct 14, 202477.1777.6077.1777.6077.259
Oct 11, 202476.4977.3976.4977.0376.684,988
Oct 10, 202474.7475.6574.7475.6175.275
Oct 9, 202475.0876.2775.0876.2775.9338
Oct 8, 202474.8474.8474.8474.8474.5013
Oct 7, 202473.7273.9073.1873.1872.8516
Oct 4, 202474.0074.0073.7273.7273.3912,112
Oct 3, 202473.9973.9973.9973.9973.66-
Oct 2, 202473.4074.7673.4073.9973.6648
Oct 1, 202474.4374.4872.8473.4473.1156,191
Sep 30, 202475.5575.6074.1174.4374.09936
Sep 27, 202476.3276.3276.3276.3275.9821
Sep 26, 202475.7476.4974.8376.4876.14384
Sep 25, 202474.5974.8374.5974.8374.4980
Sep 24, 202474.8075.1974.8074.8874.5447,514
Sep 23, 202475.5375.5375.0075.2574.91262
Sep 20, 202475.0075.0074.0074.0573.721,333
Sep 19, 202474.4776.0074.4776.0075.66134
Sep 18, 202474.0674.0673.0473.0472.71315
Sep 17, 202473.5573.5573.5073.5073.172
Sep 16, 202473.5773.5772.4573.0872.7541
Sep 13, 202473.3073.8573.3073.8573.5289
Sep 12, 202475.0075.0073.2073.2072.87626
Sep 11, 202475.0375.0375.0375.0374.69250
Sep 10, 202475.5375.5374.8375.0574.71308
Sep 9, 202473.8075.3273.8074.4374.0950
Sep 6, 202474.9074.9073.2073.8573.52215
Sep 5, 202475.0175.1874.8874.8874.54207
Sep 4, 202475.7477.2875.7476.9676.61373
Sep 3, 202479.3679.3675.9576.1575.815,077
Sep 2, 202479.5079.5076.4879.4779.1119
Aug 30, 202480.9280.9279.5079.5079.14237
Aug 29, 202478.8179.8078.8179.1278.763,257
Aug 28, 202477.3677.4476.4077.4477.096,367
Aug 27, 202476.8277.3676.8277.3677.018,134
Aug 26, 202476.5276.5276.0576.0575.71226
Aug 23, 202476.4876.9276.4076.8876.53763
Aug 22, 202476.9777.9076.0276.0275.6812,145
Aug 21, 202474.9776.4974.5575.7475.4067
Aug 20, 202474.3574.7973.9974.1373.8019,841
Aug 19, 202472.4572.4571.4972.3171.98309
Aug 16, 202473.9073.9072.8072.9472.61165
Aug 15, 202472.9774.3572.9774.3574.0143,148
Aug 14, 202471.7471.7471.7471.7471.42-
Aug 13, 202470.6071.7470.6071.7471.42341
Aug 12, 202470.2070.3270.2070.3270.00176
Aug 9, 202471.9771.9771.9771.9771.65-
Aug 8, 202470.0071.9770.0071.9771.6577
Aug 7, 202471.4071.4069.3069.3068.99186
Aug 6, 202469.0171.1269.0170.9570.63407
Aug 5, 202470.3572.4069.0169.0168.70905
Aug 2, 202472.0072.0071.0571.0570.7373
Aug 1, 202476.2176.3073.0674.1673.8345,847
Jul 31, 202475.5077.3675.5076.5176.17352
Jul 30, 2024 0.33 Dividend
Jul 30, 202476.1676.1675.5075.5075.1691
Jul 29, 202475.5977.2075.5977.2076.52148
Jul 26, 202475.5877.1475.5877.1476.461,878
Jul 25, 202473.5075.2073.4174.7574.09314
Jul 24, 202477.7777.7774.5775.1274.463,283
Jul 23, 202474.8674.8673.8374.1673.513,771
Jul 22, 202474.6475.9974.6475.9975.32836
Jul 19, 202474.9574.9574.5074.6473.98108
Jul 18, 202475.1476.9475.1476.9476.268
Jul 17, 202474.8076.4873.9975.2174.553,298
Jul 16, 202473.4174.8073.3474.8074.143,629
Jul 15, 202475.0075.0073.3873.4072.752,403
Jul 12, 202471.4574.1771.3274.1373.482,824
Jul 11, 202473.4573.4572.9172.9172.27580
Jul 10, 202472.6573.4372.6573.4372.781,922
Jul 9, 202473.7573.7572.1972.5171.872,156
Jul 8, 202472.3073.6072.3073.6072.953,305
Jul 5, 202473.2573.2572.1972.3071.666,148
Jul 4, 202473.2473.2473.2473.2472.602
Jul 3, 202474.0074.3273.5273.5272.872,041
Jul 2, 202471.9075.1171.9075.1174.453,318
Jul 1, 202471.9972.9471.9072.8772.23495
Jun 28, 202471.2673.4071.2672.2471.612,717
Jun 27, 202471.1271.3570.6771.1570.52752
Jun 26, 202470.7071.6170.6770.6770.05238
Jun 25, 202470.3570.6070.3570.3769.75800
Jun 24, 202470.3870.3869.7969.8669.25122
Jun 21, 202471.3671.6070.9970.9970.372,927
Jun 20, 202471.5371.5369.9270.0269.402,961
Jun 19, 202472.2572.3472.2572.2571.623
Jun 18, 202470.2171.1570.1770.8070.181,595
Jun 17, 202469.6370.4969.4570.2169.591,876
Jun 14, 202469.5069.7069.0469.0468.433,230
Jun 13, 202470.3070.5670.3070.4969.873,309
Jun 12, 202471.3372.2571.2171.2170.58458
Jun 11, 202470.0070.7069.6570.7070.08341
Jun 10, 202470.0470.2669.8270.2669.642,282
Jun 7, 202469.1669.5668.9569.5668.951,123
Jun 6, 202469.4269.4268.3568.6068.001,849
Jun 5, 202468.2169.2868.2169.2868.67372
Jun 4, 202468.1868.1868.0468.1067.5018
Jun 3, 202468.2568.2567.0667.4866.8971
May 31, 202468.1268.3266.9268.3267.72370
May 29, 202467.6968.1867.6968.0467.442,137
May 28, 202468.2770.9868.2768.6068.00436
May 27, 202469.3769.3768.2768.2767.6726
May 24, 202468.4268.5868.4268.5867.98959
May 23, 202468.8268.8267.6568.0467.442,951
May 22, 202468.2969.7968.2769.3768.763,604
May 21, 202467.3467.9767.0667.9067.30127
May 20, 202466.6467.7666.4367.2366.643,333
May 17, 202466.7866.7866.3066.5065.92633
May 16, 202466.6466.9266.3666.5165.931,188
May 15, 202465.3066.9165.3066.8566.262,295
May 14, 202465.2265.4665.1565.2864.712,180
May 13, 202464.2064.6963.9664.5063.931,148
May 10, 202463.6264.3863.6264.3863.811,334
May 9, 202462.9563.6062.9563.4562.892,632
May 8, 202461.5962.2361.5962.2361.6876
May 7, 2024 0.31 Dividend
May 7, 202461.5062.0061.5061.8061.2629
May 6, 202460.6061.5160.6061.5160.6641
May 3, 202460.4860.4860.4860.4859.6518
May 2, 202460.9160.9159.5260.0659.23152
Apr 30, 202461.2061.8061.2061.2660.42218
Apr 29, 202460.5461.3860.5161.2860.443,458
Apr 26, 202460.3660.9460.3560.9460.1080
Apr 25, 202460.3660.5559.7660.3659.532,519
Apr 24, 202460.4461.5259.6859.9459.1210,042
Apr 23, 202457.0057.0057.0057.0056.2264
Apr 22, 202456.2356.3456.2356.3455.562,717
Apr 19, 202456.2256.2255.4755.5054.744,311
Apr 18, 202457.7057.7057.3657.6056.816
Apr 17, 202458.4458.4457.7057.7056.91755
Apr 16, 202458.8459.1658.7858.8258.013,119
Apr 15, 202457.8457.8457.2457.2456.451,985
Apr 12, 202457.3657.3656.7356.7856.003,568
Apr 11, 202457.1658.3257.1658.3257.523,075
Apr 10, 202457.2457.2457.0057.1656.372,373
Apr 9, 202457.0457.3657.0057.3656.572,151
Apr 8, 202456.5857.0456.5857.0456.261,647
Apr 5, 202456.2956.7056.2956.6355.854,812
Apr 4, 202457.8157.8156.5256.5255.741,843
Apr 3, 202457.8457.8456.9757.1256.331,491
Apr 2, 202457.9658.3257.2457.6056.81989
Apr 1, 202458.3558.9858.3258.6257.81317
Mar 28, 202457.9758.3257.9758.2457.44180
Mar 27, 202456.3457.0456.3456.8856.108,996
Mar 26, 202456.0456.0455.8055.8055.032,916
Mar 25, 202456.8656.9456.8656.9456.16117
Mar 22, 202457.1857.7757.1857.6056.8140
Mar 21, 202457.3657.3656.9457.1856.392,251
Mar 20, 202455.8056.0455.5656.0455.27182
Mar 19, 202456.8556.8555.9256.1655.394,053
Mar 18, 202457.1557.9756.8556.8556.073,747
Mar 15, 202456.6457.1656.6457.1556.361,544
Mar 14, 202456.8256.9256.7656.7655.981,045
Mar 13, 202457.0657.3957.0257.0256.242,187
Mar 12, 202458.2058.2057.9057.9157.112,714
Mar 11, 202457.1257.5956.8857.5456.751,142
Mar 8, 202457.8457.8457.7857.7856.983,189
Mar 7, 202457.1058.4057.1058.0057.203,147
Mar 6, 202457.0057.4056.8356.8356.053,387
Mar 5, 202456.4156.5856.1656.1655.39693
Mar 4, 202456.6457.0056.6457.0056.224,970
Mar 1, 202455.5356.9255.5356.3655.581,727
Feb 29, 202455.2155.5455.2155.5454.784,512
Feb 28, 202454.0854.0854.0554.0553.31340
Feb 27, 202454.7054.7054.4054.4053.65535
Feb 26, 202454.4254.7554.4254.7554.00612
Feb 23, 202454.8554.8554.4254.7453.991,241
Feb 22, 202454.8554.8553.8554.7554.00793
Feb 21, 202453.3353.4353.3053.3252.59112
Feb 20, 202452.6253.6052.6253.6052.862,731
Feb 19, 202453.0053.5452.6252.6251.90267
Feb 16, 202453.5053.9553.4053.4052.6768
Feb 15, 202453.1553.5352.8653.2652.534,756
Feb 14, 202452.2052.3551.9552.3351.616,324
Feb 9, 202453.4653.7553.4653.7352.993,631
Feb 8, 202452.5053.6552.5053.4752.73190
Feb 7, 202452.8052.9052.6552.6551.9352
Feb 6, 202452.8552.8552.2052.4551.731,343
Feb 5, 202452.7953.0852.7953.0552.3210,220
Feb 2, 202452.3552.8052.3552.8052.0711,732
Feb 1, 202453.3553.3551.8552.3951.6721,524
Jan 31, 202453.4753.5552.8552.8752.14260
Jan 30, 2024 0.30 Dividend
Jan 30, 202453.6653.7553.6653.7553.0136
Jan 29, 202453.4754.5053.4754.4053.35197
Jan 26, 202455.6855.6853.8553.9752.93172
Jan 25, 202456.2556.2554.9655.2054.143,919
Jan 24, 202457.9657.9655.3056.2555.175,978
Jan 23, 202457.8457.9657.8457.9656.85928
Jan 22, 202457.1858.1457.1857.8456.73142
Jan 19, 202455.5757.6055.5757.1856.086,957
Jan 18, 202454.6054.8554.6054.8453.794,858
Jan 17, 202453.1253.1952.9053.1952.171,580

Related Tickers

N1XP34.SA NXP Semiconductors N.V.
654.08
+2.15%
 
M1CH34.SA Microchip Technology Incorporated
169.47
0.00%
 
ITLC34.SA Intel Corporation
21.63
+9.80%
 
QCOM34.SA QUALCOMM Incorporated
82.09
+1.71%
 
NVDC34.SA NVIDIA Corporation
17.36
+2.06%