Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/04/2025	325.389	2,06%	22,31	22,09	22,85	22,83
28/04/2025	271.379	-0,49%	22,33	21,70	22,51	22,37
25/04/2025	256.605	0,85%	22,25	21,52	22,55	22,48
24/04/2025	358.407	-1,81%	22,54	22,20	22,72	22,29
23/04/2025	386.165	0,13%	22,96	22,33	22,96	22,70
22/04/2025	271.136	1,30%	22,41	22,41	23,12	22,67
21/04/2025	302.369	1,27%	22,06	21,44	22,41	22,38
17/04/2025	238.413	1,89%	21,67	21,67	22,16	22,10
16/04/2025	323.379	-2,78%	22,34	21,69	22,34	21,69
15/04/2025	202.412	-4,82%	23,29	22,255	23,32	22,31
14/04/2025	292.095	0,60%	23,28	22,68	23,56	23,44
11/04/2025	467.807	7,62%	22,28	22,28	23,78	23,30
10/04/2025	331.332	-5,46%	22,60	21,47	22,60	21,65
09/04/2025	263.830	2,51%	22,24	21,78	23,24	22,90
08/04/2025	250.542	-8,07%	24,60	22,23	24,89	22,34
07/04/2025	275.767	-6,18%	25,48	24,26	25,615	24,30
04/04/2025	280.110	-1,93%	26,01	25,69	26,64	25,90
03/04/2025	222.518	0,80%	26,25	25,85	26,73	26,41
02/04/2025	187.645	-2,93%	26,89	26,04	26,89	26,20
01/04/2025	306.523	-0,37%	27,14	26,70	27,20	26,99
31/03/2025	203.743	-0,07%	26,90	26,79	27,63	27,09
28/03/2025	154.380	-1,02%	27,40	26,82	27,47	27,11
27/03/2025	171.209	3,24%	26,74	26,74	27,53	27,39
26/03/2025	166.146	0,00%	26,51	26,06	26,57	26,53
25/03/2025	521.615	1,26%	26,11	25,71	26,59	26,53
24/03/2025	193.925	-0,57%	26,36	26,02	26,65	26,20
21/03/2025	772.838	-0,08%	26,33	26,15	26,77	26,35
20/03/2025	216.854	-1,79%	26,83	26,31	27,06	26,37
19/03/2025	269.175	-3,94%	27,66	26,83	27,66	26,85
18/03/2025	231.839	-0,11%	27,98	27,63	28,33	27,95
17/03/2025	195.059	-0,50%	28,08	27,86	28,53	27,98
14/03/2025	194.600	0,97%	27,70	27,65	28,41	28,12
13/03/2025	240.452	-2,31%	28,48	27,78	28,815	27,85
12/03/2025	201.083	-6,80%	30,08	28,50	30,20	28,51
11/03/2025	212.411	-1,16%	30,94	30,27	30,94	30,59
10/03/2025	291.385	-2,09%	31,76	30,91	32,06	30,95
07/03/2025	291.278	3,06%	30,64	30,64	32,48	31,61
06/03/2025	286.078	1,12%	30,17	29,89	30,93	30,67
05/03/2025	289.998	-1,40%	30,59	29,97	30,73	30,33
04/03/2025	349.559	-1,28%	31,12	30,68	31,41	30,76
03/03/2025	246.811	-1,02%	31,34	30,61	31,73	31,16
28/02/2025	441.093	0,90%	31,46	31,01	31,62	31,48
27/02/2025	196.359	0,16%	31,00	30,75	31,30	31,20
26/02/2025	203.536	-2,63%	31,77	31,12	31,77	31,15
25/02/2025	191.787	1,59%	31,68	31,35	32,16	31,99
24/02/2025	244.725	2,98%	30,32	30,30	32,19	31,49
21/02/2025	202.654	0,23%	30,75	30,16	31,01	30,58
20/02/2025	232.199	0,43%	30,15	30,07	30,97	30,51
19/02/2025	240.215	0,76%	30,37	29,72	30,54	30,38
18/02/2025	346.551	-8,80%	32,73	29,57	33,24	30,15
14/02/2025	819.086	-0,60%	38,74	32,58	40,77	33,06
13/02/2025	496.360	0,85%	32,89	32,89	33,76	33,26
12/02/2025	212.218	-1,61%	32,89	32,64	33,16	32,98
11/02/2025	168.328	-0,03%	33,73	33,18	33,73	33,52
10/02/2025	258.279	-1,12%	33,75	33,17	34,08	33,53
07/02/2025	199.099	-0,35%	34,05	33,70	34,13	33,91
06/02/2025	165.781	-0,73%	34,71	33,92	34,71	34,03
05/02/2025	145.041	0,68%	34,04	34,04	34,67	34,28
04/02/2025	127.798	-0,96%	34,20	33,98	34,51	34,05
03/02/2025	140.176	-0,41%	34,06	33,87	34,98	34,38
31/01/2025	167.524	-1,57%	34,77	34,34	35,14	34,52
30/01/2025	172.303	2,10%	34,76	34,49	35,155	35,07
29/01/2025	100.313	0,20%	34,26	34,15	34,68	34,35
28/01/2025	117.890	-3,55%	35,37	34,20	35,82	34,28
27/01/2025	157.242	2,07%	35,33	35,33	36,38	35,54
24/01/2025	156.925	1,69%	34,26	34,24	35,00	34,82
23/01/2025	175.224	1,33%	33,68	33,62	34,27	34,24
22/01/2025	183.604	-3,65%	34,91	33,49	34,91	33,79
21/01/2025	218.072	0,14%	35,35	34,79	35,58	35,07
17/01/2025	115.041	0,03%	35,23	34,70	35,26	35,02
16/01/2025	137.146	4,45%	33,68	33,46	35,17	35,01
15/01/2025	156.534	-0,97%	34,28	32,95	34,52	33,52
14/01/2025	151.222	1,35%	33,46	32,949	33,87	33,85
13/01/2025	177.341	0,12%	33,44	33,14	33,60	33,40
10/01/2025	227.435	-3,44%	34,08	32,90	34,34	33,36
08/01/2025	213.106	0,67%	34,02	33,64	34,70	34,55
07/01/2025	255.181	0,44%	34,21	34,00	34,46	34,32
06/01/2025	182.147	-2,98%	35,01	33,87	35,49	34,17
03/01/2025	161.656	1,06%	34,98	34,73	35,41	35,22
02/01/2025	158.396	-0,80%	35,32	34,84	35,65	34,85
31/12/2024	156.330	0,43%	35,15	34,95	35,67	35,13
30/12/2024	258.645	-0,48%	34,96	34,22	35,15	34,98
27/12/2024	134.519	-0,82%	35,18	34,78	35,64	35,15
26/12/2024	151.913	1,46%	34,75	34,62	35,51	35,44
24/12/2024	118.210	2,04%	34,11	34,04	34,99	34,93
23/12/2024	219.239	1,78%	33,57	33,51	34,54	34,23
20/12/2024	722.682	1,88%	32,82	32,82	34,00	33,63
19/12/2024	179.733	-0,36%	33,06	32,37	33,25	33,01
18/12/2024	207.226	-2,56%	33,68	33,04	33,97	33,13
17/12/2024	187.691	-1,02%	34,02	33,93	34,52	34,00
16/12/2024	203.309	-0,52%	34,41	34,24	34,78	34,35
13/12/2024	146.736	1,50%	33,98	33,80	34,60	34,53
12/12/2024	172.443	0,41%	34,07	33,685	34,20	34,02
11/12/2024	212.198	-0,26%	34,16	33,76	34,16	33,88
10/12/2024	214.592	0,98%	33,73	33,09	34,29	33,97
09/12/2024	166.208	0,78%	33,54	33,50	34,23	33,64
06/12/2024	169.170	0,48%	33,42	33,17	33,80	33,38
05/12/2024	193.345	0,58%	33,10	32,64	33,35	33,22
04/12/2024	228.275	-3,84%	34,17	32,93	34,17	33,03
03/12/2024	172.511	-2,14%	35,02	34,31	35,02	34,35