BiG | O banco que entende os seus valores.

Tempur Sealy International Inc (TPX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
08/01/2025	377.813	0,26%	54,23	53,54	55,22	54,72
08/01/2025	211.915	0,25%	54,34	53,75	55,26	55,12
07/01/2025	482.899	-0,94%	55,64	54,42	55,715	54,98
07/01/2025	406.966	-0,94%	55,64	54,43	55,76	54,98
06/01/2025	392.505	-0,43%	56,05	55,36	56,62	55,50
06/01/2025	507.390	-0,43%	56,22	55,365	56,74	55,50
03/01/2025	457.756	-0,14%	56,06	55,40	56,33	55,74
03/01/2025	423.320	-0,14%	56,09	55,36	56,31	55,74
02/01/2025	450.843	-1,53%	57,13	55,77	57,13	55,82
02/01/2025	666.533	-1,54%	57,185	55,77	57,185	55,82
31/12/2024	0	-0,51%	57,15	56,68	57,36	56,69
31/12/2024	478.647	-0,51%	57,15	56,68	57,36	56,69
30/12/2024	1.236.168	3,54%	55,42	54,23	57,26	56,71
30/12/2024	539.868	3,54%	54,61	54,28	57,25	56,98
27/12/2024	200.209	-1,43%	55,42	54,65	55,72	55,03
27/12/2024	343.665	-1,43%	55,71	54,63	55,86	55,03
26/12/2024	248.358	-0,32%	55,71	55,17	56,03	55,83
26/12/2024	401.168	-0,32%	55,71	55,60	56,04	55,83
24/12/2024	82.506	0,86%	55,83	55,45	56,07	56,01
24/12/2024	0	1,66%	55,02	55,32	56,08	56,01
23/12/2024	300.915	0,16%	55,30	54,95	55,70	55,53
23/12/2024	469.549	0,16%	55,02	54,90	55,69	55,53
20/12/2024	515.259	0,89%	55,34	54,905	56,06	55,44
20/12/2024	1.312.042	0,75%	55,03	54,93	56,05	55,44
19/12/2024	757.529	-0,07%	55,34	54,78	55,92	55,03
19/12/2024	682.231	-0,07%	55,15	54,80	55,91	55,03
18/12/2024	0	-3,30%	56,83	55,07	57,675	55,07
18/12/2024	631.889	-3,30%	57,00	55,07	57,65	55,07
17/12/2024	562.508	-0,40%	56,815	55,97	57,05	56,95
17/12/2024	631.830	-0,40%	56,77	56,06	57,06	56,95
16/12/2024	400.127	-1,18%	57,58	57,05	58,10	57,18
16/12/2024	497.495	-1,18%	57,66	57,0514	58,12	57,18
13/12/2024	512.663	2,03%	56,75	56,75	57,98	57,86
13/12/2024	844.617	2,03%	55,32	56,735	57,98	57,86
12/12/2024	935.498	2,24%	55,78	55,18	57,15	56,71
12/12/2024	523.971	2,24%	55,32	55,32	57,15	56,71
11/12/2024	335.692	0,34%	55,70	55,29	55,81	55,47
11/12/2024	545.714	0,34%	55,78	55,245	55,785	55,47
10/12/2024	572.833	-0,34%	55,18	54,21	55,739	55,28
10/12/2024	307.412	-0,34%	55,40	54,30	55,70	55,28
09/12/2024	565.343	0,84%	55,03	54,94	55,69	55,47
09/12/2024	530.139	0,84%	55,185	54,85	55,70	55,47
06/12/2024	496.587	-0,40%	55,635	54,75	55,73	55,01
06/12/2024	364.996	-0,40%	55,91	54,74	55,91	55,01
05/12/2024	422.044	-1,38%	56,00	54,94	55,99	55,23
05/12/2024	603.684	-1,38%	56,10	54,94	56,10	55,23
04/12/2024	454.844	-0,43%	55,85	55,50	56,12	56,00
04/12/2024	336.024	-0,43%	56,00	55,47	56,12	56,00
03/12/2024	504.168	0,23%	56,44	55,52	56,375	56,24
03/12/2024	445.923	0,21%	56,49	55,51	56,49	56,24
02/12/2024	1.056.734	0,25%	55,98	55,59	56,56	56,12
02/12/2024	490.655	0,25%	56,08	55,59	56,54	56,12
29/11/2024	245.405	0,30%	56,09	55,52	56,26	55,98
29/11/2024	437.532	0,31%	56,01	55,51	56,31	55,98
28/11/2024	696.381	-0,39%	56,76	55,61	57,105	55,81
27/11/2024	679.104	-0,39%	57,05	55,61	57,37	55,81
27/11/2024	333.726	-0,39%	56,55	55,62	56,92	55,81
26/11/2024	789.426	-3,16%	57,31	55,94	57,31	56,03
26/11/2024	700.990	-3,16%	55,70	55,70	58,435	56,03
25/11/2024	521.481	5,70%	55,56	55,56	58,42	57,86
25/11/2024	1.095.337	5,70%	55,70	55,555	58,435	57,86
22/11/2024	607.069	0,63%	53,63	53,21	55,34	54,74
22/11/2024	492.333	0,63%	54,76	54,68	55,34	54,74
21/11/2024	444.521	1,91%	53,33	53,05	54,48	54,40
21/11/2024	255.343	1,66%	53,64	53,24	54,48	54,40
20/11/2024	572.211	-0,13%	53,38	52,71	53,84	53,38
20/11/2024	323.447	-0,13%	53,35	53,11	53,70	53,51
19/11/2024	383.237	-1,24%	53,47	52,84	53,755	53,58
19/11/2024	429.412	-1,24%	54,095	52,78	54,68	53,58
18/11/2024	491.702	0,20%	54,02	54,00	54,69	54,25
18/11/2024	493.445	0,20%	54,14	53,85	54,68	54,25
15/11/2024	365.840	-1,42%	54,99	54,05	55,07	54,14
15/11/2024	520.499	-1,42%	55,63	54,05	55,67	54,14
14/11/2024	456.391	-0,72%	55,99	54,5245	56,34	54,92
14/11/2024	303.293	-0,72%	55,33	54,525	55,41	54,92
13/11/2024	759.190	-0,65%	55,37	54,99	56,34	55,32
13/11/2024	422.250	-0,65%	56,12	54,97	56,12	55,32
12/11/2024	336.815	-0,32%	55,90	55,25	55,95	55,68
12/11/2024	736.558	-0,32%	55,015	54,65	56,16	55,68
11/11/2024	637.921	2,65%	56,50	54,65	56,50	55,86
11/11/2024	466.568	2,65%	55,01	54,84	56,15	55,86
08/11/2024	369.551	0,78%	53,54	53,25	54,76	54,42
08/11/2024	1.037.812	0,78%	54,95	52,40	56,36	54,42
07/11/2024	888.133	8,28%	53,44	52,91	56,34	54,00
07/11/2024	2.008.092	8,28%	51,37	49,23	56,3699	54,00
06/11/2024	1.502.486	0,65%	48,24	48,22	52,00	49,87
06/11/2024	666.384	0,65%	51,50	49,24	51,67	49,87
05/11/2024	453.774	2,44%	48,13	48,13	49,57	49,55
05/11/2024	690.465	%	48,24	47,56	48,4861	48,93
04/11/2024	689.711	%	47,56	47,56	48,4861	48,37
04/11/2024	557.347	1,13%	47,77	47,77	48,48	48,37
01/11/2024	793.499	%	48,23	47,49	48,665	47,83
01/11/2024	337.395	-0,17%	48,12	47,48	48,66	47,83
31/10/2024	375.524	-1,92%	48,50	47,90	48,66	47,91
31/10/2024	959.072	%	48,60	47,91	48,79	47,91
30/10/2024	526.543	%	49,20	48,84	49,80	48,85
30/10/2024	327.931	-1,05%	49,31	48,82	49,77	48,85
29/10/2024	362.112	-0,12%	48,22	48,22	49,68	49,37
29/10/2024	1.389.607	%	48,68	48,17	49,53	49,43
28/10/2024	1.274.027	%	48,23	48,17	49,53	49,43