BiG | O banco que entende os seus valores.

Texas RoadHouse Inc (TXRH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/05/2025	1.350.559	0,29%	185,35	184,57	191,90	190,51
12/05/2025	1.354.048	5,06%	185,20	184,50	190,3625	189,96
09/05/2025	1.520.287	4,79%	172,46	170,06	184,92	180,81
08/05/2025	852.577	0,75%	171,48	170,49	174,055	172,55
07/05/2025	877.205	0,01%	170,00	169,375	172,75	171,26
06/05/2025	677.903	0,05%	170,83	165,225	173,90	171,25
05/05/2025	789.419	-0,37%	171,39	170,52	173,90	171,16
02/05/2025	824.048	3,03%	165,83	165,36	172,78	171,79
01/05/2025	631.883	0,47%	162,91	160,03	169,04	166,74
30/04/2025	506.582	0,78%	164,99	160,03	167,21	165,96
29/04/2025	1.229.534	0,18%	162,93	161,6375	169,00	164,67
28/04/2025	1.563.485	3,11%	161,51	161,41	167,06	166,66
25/04/2025	614.030	-0,12%	163,16	160,461	163,475	161,64
24/04/2025	601.926	-0,96%	164,74	160,44	167,28	161,84
23/04/2025	1.131.595	0,28%	160,94	159,79	167,80	163,41
22/04/2025	1.226.263	2,15%	160,88	157,055	163,96	162,95
21/04/2025	702.503	-1,46%	159,50	157,055	161,59	159,52
17/04/2025	916.319	0,86%	161,38	159,12	163,94	161,89
16/04/2025	622.269	-1,53%	163,84	159,12	168,88	160,51
15/04/2025	471.053	-0,07%	162,75	162,00	165,23	163,01
14/04/2025	1.308.196	1,85%	162,75	160,32	164,085	163,13
11/04/2025	974.855	-0,95%	160,82	156,09	161,6245	160,17
10/04/2025	974.686	-2,58%	164,52	158,22	164,885	161,71
09/04/2025	1.132.848	8,24%	151,71	150,835	166,89	166,00
08/04/2025	861.998	-1,23%	160,20	151,62	163,17	153,22
07/04/2025	1.271.035	-3,10%	150,85	148,73	162,18	154,90
04/04/2025	1.225.271	-4,30%	162,01	156,78	163,70	159,86
03/04/2025	944.181	-3,00%	166,03	165,06	170,3699	167,05
02/04/2025	620.635	1,95%	166,89	166,89	173,195	172,22
01/04/2025	699.969	1,37%	166,75	166,27	169,61	168,92
31/03/2025	1.452.284	-2,58%	168,80	163,32	168,80	166,63
28/03/2025	778.214	-2,11%	175,93	170,36	175,93	171,05
27/03/2025	371.395	-0,45%	174,76	173,33	177,77	174,74
26/03/2025	581.338	-1,11%	178,00	174,845	179,59	175,53
25/03/2025	576.253	0,93%	175,85	175,655	178,13	177,50
24/03/2025	894.393	3,53%	173,02	172,715	176,33	175,87
21/03/2025	617.552	-0,47%	168,73	167,88	171,27	169,88
20/03/2025	745.737	0,42%	169,34	166,37	173,76	170,75
19/03/2025	704.967	1,77%	166,37	166,37	170,79	170,04
18/03/2025	545.784	-2,47%	170,50	166,96	170,50	167,09
17/03/2025	798.192	-0,31%	172,25	171,27	174,0992	171,27
14/03/2025	723.513	2,84%	175,00	169,26	173,21	172,49
13/03/2025	1.216.136	-4,34%	175,00	167,00	175,16	167,78
12/03/2025	898.096	-0,98%	177,78	173,365	179,35	175,39
11/03/2025	1.029.706	-0,68%	178,30	175,25	180,21	177,12
10/03/2025	1.251.941	-0,41%	178,99	176,475	183,57	178,33
07/03/2025	771.061	-0,11%	183,38	172,04	179,95	179,03
06/03/2025	906.838	-3,57%	183,38	178,13	184,21	179,23
05/03/2025	667.137	0,48%	180,51	183,19	187,06	185,86
04/03/2025	1.125.632	2,08%	180,51	176,8753	186,97	184,98
03/03/2025	1.034.989	-1,56%	184,10	180,90	185,95	181,21
28/02/2025	1.108.280	3,48%	175,60	177,50	184,17	184,09
27/02/2025	1.121.281	1,25%	175,60	173,935	179,57	177,90
26/02/2025	896.200	0,48%	172,29	174,755	178,473	175,71
25/02/2025	1.254.428	1,65%	172,29	168,49	176,24	174,88
24/02/2025	730.837	1,73%	170,64	169,79	173,04	172,05
21/02/2025	1.757.097	-1,42%	170,64	167,37	173,90	169,13
20/02/2025	1.496.631	-1,39%	175,27	169,50	174,77	171,57
19/02/2025	918.598	-1,95%	175,27	173,11	176,00	174,02
18/02/2025	1.277.007	3,37%	172,40	172,05	177,55	177,48
17/02/2025	309.113	0,00%	171,72	169,80	172,415	171,70
14/02/2025	641.672	0,16%	171,72	169,68	172,82	171,70
13/02/2025	638.928	1,73%	168,92	169,16	171,75	171,43
12/02/2025	523.503	-1,32%	172,89	168,26	170,27	168,52
11/02/2025	925.512	-1,63%	172,89	169,51	174,00	170,77
10/02/2025	850.058	-1,34%	177,75	172,425	177,32	173,60
07/02/2025	800.874	-1,40%	181,99	175,085	178,1514	175,96
06/02/2025	764.410	-1,50%	182,00	176,82	182,26	178,45
05/02/2025	901.721	-0,47%	182,80	176,5755	182,00	181,16
04/02/2025	991.448	-0,80%	182,80	180,185	185,35	182,02
03/02/2025	455.409	1,32%	182,14	178,82	183,825	183,49
31/01/2025	637.275	-0,85%	182,14	179,084	182,365	181,10
30/01/2025	475.482	0,34%	183,28	181,29	185,00	182,65
29/01/2025	539.532	0,63%	181,88	180,48	183,53	182,04
28/01/2025	615.004	-0,16%	180,16	177,86	181,902	180,91
27/01/2025	702.510	1,48%	177,46	175,46	182,37	181,19
24/01/2025	529.409	-0,32%	178,20	175,4004	178,86	178,55
23/01/2025	529.589	-0,51%	179,06	177,97	179,57	179,13
22/01/2025	448.415	-1,10%	182,24	178,78	182,54	180,04
21/01/2025	704.697	1,73%	179,69	180,07	183,59	182,04
20/01/2025	313.939	0,00%	179,69	177,87	181,32	178,95
17/01/2025	511.827	0,35%	179,14	177,86	181,56	179,61
16/01/2025	393.259	-0,54%	179,14	178,025	180,66	178,32
15/01/2025	433.611	-0,02%	181,35	177,94	182,37	179,29
14/01/2025	858.154	-0,55%	181,35	178,86	182,37	179,33
13/01/2025	617.589	1,24%	179,46	173,6544	180,67	180,32
10/01/2025	842.582	-2,16%	179,17	177,13	180,84	178,12
09/01/2025	594.757	0,21%	179,17	176,41	182,43	182,05
08/01/2025	594.301	0,43%	180,20	176,41	182,43	182,05
07/01/2025	566.761	0,17%	184,00	177,91	181,50	181,27
06/01/2025	483.362	-1,08%	181,59	179,66	183,735	180,97
03/01/2025	369.529	0,96%	181,59	180,3201	183,50	182,94
02/01/2025	549.860	0,43%	181,07	180,83	185,25	181,20
31/12/2024	0	0,13%	181,07	179,91	181,99	180,43
30/12/2024	388.757	-0,92%	180,47	180,00	182,14	180,43
27/12/2024	258.382	-0,37%	180,47	180,47	182,83	181,86
26/12/2024	167.835	-0,02%	182,38	181,325	183,435	182,54
24/12/2024	0	1,43%	180,70	180,12	182,64	182,58
23/12/2024	403.883	-0,53%	181,37	178,50	181,29	180,42
20/12/2024	423.298	-0,84%	183,96	180,79	184,65	181,38