Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 67.06
-0.49 (-0.73%)
At close: Aug 7, 2025, 4:55 PM GMT-3
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 68.00 | 68.00 | 67.06 | 67.06 | - | -0.73% | 606 |
| Aug 6, 2025 | 67.76 | 68.00 | 67.34 | 67.55 | - | -0.73% | 157 |
| Aug 5, 2025 | 68.26 | 68.26 | 68.05 | 68.05 | - | 1.98% | 617 |
| Aug 4, 2025 | 66.85 | 67.13 | 66.62 | 66.73 | - | -0.07% | 471 |
| Aug 1, 2025 | 66.53 | 66.79 | 66.53 | 66.78 | - | -0.91% | 15 |
| Jul 31, 2025 | 69.52 | 69.52 | 67.31 | 67.39 | - | -3.73% | 1,199 |
| Jul 30, 2025 | 71.27 | 71.27 | 69.98 | 70.00 | - | -1.09% | 240 |
| Jul 29, 2025 | 70.42 | 71.46 | 70.42 | 70.77 | - | 0.40% | 564 |
| Jul 28, 2025 | 68.66 | 70.91 | 68.66 | 70.49 | - | 3.07% | 1,805 |
| Jul 25, 2025 | 68.25 | 68.67 | 67.55 | 68.39 | - | 3.14% | 1,528 |
| Jul 24, 2025 | 68.90 | 69.39 | 66.31 | 66.31 | - | -2.90% | 2,398 |
| Jul 23, 2025 | 72.60 | 72.60 | 68.29 | 68.29 | - | -14.21% | 7,842 |
| Jul 22, 2025 | 79.37 | 79.60 | 78.91 | 79.60 | - | -0.51% | 140 |
| Jul 21, 2025 | 80.08 | 81.12 | 79.80 | 80.01 | - | -0.76% | 185 |
| Jul 18, 2025 | 80.75 | 80.75 | 80.25 | 80.62 | - | 1.08% | 1,649 |
| Jul 17, 2025 | 79.76 | 80.11 | 79.76 | 79.76 | - | -0.44% | 128 |
| Jul 16, 2025 | 80.91 | 80.91 | 79.39 | 80.11 | - | -0.92% | 83 |
| Jul 15, 2025 | 82.70 | 82.70 | 80.85 | 80.85 | - | -1.26% | 3,397 |
| Jul 14, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | - | 0.24% | 200 |
| Jul 11, 2025 | 80.97 | 82.23 | 80.97 | 81.68 | - | 0.89% | 1,221 |
| Jul 10, 2025 | 80.49 | 81.45 | 80.49 | 80.96 | - | 2.22% | 349 |
| Jul 9, 2025 | 78.43 | 79.20 | 78.41 | 79.20 | - | 0.61% | 25 |
| Jul 8, 2025 | 78.51 | 79.90 | 78.50 | 78.72 | - | 1.53% | 58 |
| Jul 7, 2025 | 77.99 | 77.99 | 77.38 | 77.53 | - | -1.41% | 81 |
| Jul 4, 2025 | 78.74 | 78.74 | 78.64 | 78.64 | - | 0.69% | 3 |
| Jul 3, 2025 | 77.95 | 78.10 | 77.95 | 78.10 | - | 0.26% | 3 |
| Jul 2, 2025 | 77.00 | 77.90 | 77.00 | 77.90 | - | 1.52% | 207 |
| Jul 1, 2025 | 75.42 | 76.73 | 75.42 | 76.73 | - | 2.76% | 5 |
| Jun 30, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | - | -1.50% | 1 |
| Jun 27, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | - | - | 2 |
| Jun 26, 2025 | 75.80 | 76.02 | 75.44 | 75.81 | - | 0.92% | 114 |
| Jun 25, 2025 | 75.93 | 75.93 | 75.12 | 75.12 | - | -0.92% | 48 |
| Jun 24, 2025 | 74.36 | 75.90 | 74.36 | 75.82 | - | 3.47% | 942 |
| Jun 23, 2025 | 73.35 | 73.35 | 73.28 | 73.28 | - | 0.56% | 18 |
| Jun 20, 2025 | 72.36 | 72.87 | 72.36 | 72.87 | - | 0.08% | 1,505 |
| Jun 18, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | - | - | - |
| Jun 17, 2025 | 72.86 | 73.10 | 72.81 | 72.81 | - | -0.48% | 52 |
| Jun 16, 2025 | 72.88 | 73.45 | 72.80 | 73.16 | - | 1.02% | 31 |
| Jun 13, 2025 | 72.89 | 73.16 | 72.42 | 72.42 | - | -2.14% | 69 |
| Jun 12, 2025 | 73.80 | 74.31 | 73.57 | 74.00 | - | -1.75% | 101 |
| Jun 11, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | - | 1.56% | 4 |
| Jun 10, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | - | - | - |
| Jun 9, 2025 | 71.60 | 74.16 | 71.60 | 74.16 | - | 2.32% | 55 |
| Jun 6, 2025 | 72.00 | 72.48 | 72.00 | 72.48 | - | 2.08% | 40 |
| Jun 5, 2025 | 70.64 | 71.66 | 70.64 | 71.00 | - | -1.51% | 32 |
| Jun 4, 2025 | 71.19 | 72.26 | 71.19 | 72.09 | - | 2.53% | 219 |
| Jun 3, 2025 | 70.30 | 70.31 | 70.30 | 70.31 | - | 0.90% | 15 |
| Jun 2, 2025 | 68.46 | 69.72 | 68.46 | 69.68 | - | 1.43% | 41 |
| May 30, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | - | -1.58% | 15 |
| May 29, 2025 | 70.15 | 70.15 | 69.22 | 69.80 | - | -1.95% | 102 |