Texas Instruments Incorporated (BVMF:TEXA34)
Brazil · Delayed Price · Currency is BRL 97.98
+0.76 (0.78%)
Last updated: Oct 8, 2026, 5:05 PM GMT-3
BVMF:TEXA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 96.15 | 97.98 | 95.50 | 97.98 | 97.98 | 0.80% | 36 |
| Oct 7, 2026 | 95.82 | 97.26 | 94.90 | 97.20 | 97.20 | -1.52% | 3,092 |
| Oct 6, 2026 | 97.61 | 98.90 | 97.61 | 98.70 | 98.70 | 0.27% | 236 |
| Oct 5, 2026 | 98.00 | 98.61 | 96.44 | 98.43 | 98.43 | -4.25% | 572 |
| Oct 2, 2026 | 101.18 | 103.28 | 101.18 | 102.80 | 102.80 | 8.23% | 1,261 |
| Oct 1, 2026 | 97.30 | 98.77 | 94.98 | 94.98 | 94.98 | -2.08% | 202 |
| Sep 30, 2026 | 97.79 | 97.79 | 96.81 | 97.00 | 97.00 | -1.12% | 58 |
| Sep 29, 2026 | 97.71 | 98.10 | 97.71 | 98.10 | 98.10 | 1.64% | 14,176 |
| Sep 28, 2026 | 96.42 | 97.18 | 95.71 | 96.52 | 96.52 | 0.83% | 1,082 |
| Sep 25, 2026 | 96.27 | 96.27 | 95.73 | 95.73 | 95.73 | 2.01% | 110 |
| Sep 24, 2026 | 93.00 | 93.84 | 93.00 | 93.84 | 93.84 | - | 201 |
| Sep 23, 2026 | 92.81 | 94.03 | 92.81 | 93.84 | 93.84 | 1.89% | 153 |
| Sep 22, 2026 | 91.80 | 92.23 | 91.80 | 92.10 | 92.10 | -0.44% | 71 |
| Sep 21, 2026 | 92.34 | 92.51 | 90.50 | 92.51 | 92.51 | 1.66% | 419 |
| Sep 18, 2026 | 90.30 | 91.00 | 90.30 | 91.00 | 91.00 | 2.48% | 17 |
| Sep 17, 2026 | 88.99 | 88.99 | 88.80 | 88.80 | 88.80 | -0.43% | 53 |
| Sep 16, 2026 | 91.17 | 91.17 | 89.18 | 89.18 | 89.18 | -1.60% | 1,405 |
| Sep 15, 2026 | 90.81 | 90.81 | 90.63 | 90.63 | 90.63 | -0.22% | 863 |
| Sep 14, 2026 | 89.01 | 90.90 | 89.01 | 90.83 | 90.83 | -0.95% | 36 |
| Sep 11, 2026 | 89.00 | 93.04 | 89.00 | 91.70 | 91.70 | 3.99% | 82 |
| Sep 10, 2026 | 88.00 | 88.29 | 87.83 | 88.18 | 88.18 | -0.44% | 236 |
| Sep 9, 2026 | 88.39 | 89.11 | 88.39 | 88.57 | 88.57 | 1.26% | 270 |
| Sep 8, 2026 | 87.84 | 88.20 | 87.47 | 87.47 | 87.47 | 1.82% | 15 |
| Sep 4, 2026 | 88.00 | 88.21 | 85.91 | 85.91 | 85.91 | -0.43% | 30 |
| Sep 3, 2026 | 86.86 | 86.86 | 84.48 | 86.28 | 86.28 | -0.67% | 1,713 |
| Sep 2, 2026 | 86.39 | 87.13 | 85.99 | 86.86 | 86.86 | -0.17% | 236 |
| Sep 1, 2026 | 86.32 | 87.27 | 85.99 | 87.01 | 87.01 | -3.69% | 759 |
| Aug 31, 2026 | 90.08 | 90.45 | 89.91 | 90.34 | 90.34 | 0.48% | 3,000 |
| Aug 28, 2026 | 91.16 | 91.16 | 89.30 | 89.91 | 89.91 | -1.84% | 436 |
| Aug 27, 2026 | 91.01 | 91.60 | 91.01 | 91.60 | 91.60 | 1.66% | 76 |
| Aug 26, 2026 | 89.18 | 90.23 | 89.18 | 90.10 | 90.10 | 1.11% | 93 |
| Aug 25, 2026 | 88.91 | 89.11 | 88.78 | 89.11 | 89.11 | 0.24% | 829 |
| Aug 24, 2026 | 89.47 | 89.57 | 87.62 | 88.90 | 88.90 | -1.88% | 4,973 |
| Aug 21, 2026 | 91.35 | 91.35 | 90.23 | 90.60 | 90.60 | -1.82% | 77 |
| Aug 20, 2026 | 92.00 | 92.30 | 92.00 | 92.28 | 92.28 | -0.99% | 28 |
| Aug 19, 2026 | 94.05 | 94.05 | 93.20 | 93.20 | 93.20 | -1.18% | 153 |
| Aug 18, 2026 | 99.28 | 99.28 | 93.81 | 94.31 | 94.31 | -4.05% | 212 |
| Aug 17, 2026 | 98.06 | 98.29 | 98.06 | 98.29 | 98.29 | 1.20% | 203 |
| Aug 14, 2026 | 97.11 | 97.12 | 97.00 | 97.12 | 97.12 | 1.89% | 14 |
| Aug 13, 2026 | 95.81 | 95.81 | 95.32 | 95.32 | 95.32 | -0.08% | 166 |
| Aug 12, 2026 | 97.50 | 97.50 | 95.40 | 95.40 | 95.40 | -1.24% | 571 |
| Aug 11, 2026 | 97.11 | 97.38 | 96.60 | 96.60 | 96.60 | 0.42% | 8 |
| Aug 10, 2026 | 97.82 | 97.82 | 95.62 | 96.20 | 96.20 | -0.31% | 18,766 |
| Aug 7, 2026 | 97.20 | 97.20 | 96.42 | 96.50 | 96.50 | 1.53% | 729 |
| Aug 6, 2026 | 95.94 | 95.94 | 95.05 | 95.05 | 95.05 | -0.93% | 1,075 |
| Aug 5, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -1.70% | 1 |
| Aug 4, 2026 | 97.08 | 97.60 | 97.08 | 97.60 | 97.60 | 7.12% | 18,069 |
| Aug 3, 2026 | 93.97 | 93.97 | 89.60 | 91.11 | 91.11 | -3.04% | 189 |
| Jul 31, 2026 | 93.59 | 94.59 | 93.59 | 93.97 | 93.97 | -0.75% | 302 |
| Jul 30, 2026 | 93.00 | 96.03 | 93.00 | 95.00 | 94.68 | 1.96% | 265 |