BiG | O banco que entende os seus valores.

Treehouse Foods Inc (THS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
10/02/2026	14.725.824	-0,08%	24,55	24,35	24,63	24,43
09/02/2026	640.628	-0,73%	24,57	24,44	24,58	24,45
06/02/2026	350.530	-0,36%	24,77	24,555	24,77	24,63
05/02/2026	137.437	0,37%	24,76	24,665	24,80	24,72
04/02/2026	231.309	-0,08%	24,85	24,615	24,85	24,63
03/02/2026	201.912	0,20%	24,50	24,50	24,69	24,65
02/02/2026	239.893	-0,16%	24,73	24,55	24,73	24,60
30/01/2026	312.986	-0,04%	24,65	24,59	24,68	24,64
29/01/2026	209.081	-0,08%	24,65	24,635	24,71	24,65
28/01/2026	136.212	0,41%	24,84	24,615	24,84	24,67
27/01/2026	104.256	0,00%	24,54	24,54	24,61	24,57
26/01/2026	191.288	0,08%	24,55	24,51	24,60	24,57
23/01/2026	102.533	0,12%	24,45	24,45	24,55	24,55
22/01/2026	105.900	0,45%	24,47	24,425	24,57	24,52
21/01/2026	143.381	0,41%	24,28	24,24	24,44	24,41
20/01/2026	135.392	0,04%	24,14	24,14	24,365	24,31
16/01/2026	160.011	0,83%	23,97	23,96	24,31	24,30
15/01/2026	109.264	0,33%	23,98	23,955	24,13	24,10
14/01/2026	175.724	0,08%	24,00	23,98	24,11	24,02
13/01/2026	184.057	-0,08%	23,96	23,96	24,10	24,00
12/01/2026	147.497	0,17%	23,91	23,91	24,065	24,02
09/01/2026	131.578	1,10%	23,72	23,72	24,00	23,98
08/01/2026	315.588	1,32%	23,40	23,40	23,795	23,72
07/01/2026	133.444	0,39%	23,42	23,335	23,445	23,41
06/01/2026	175.362	-0,34%	23,35	23,32	23,41	23,32
20/11/2025	233.275	-0,30%	23,64	23,57	23,765	23,59
19/11/2025	335.128	-0,29%	23,70	23,40	23,815	23,66
18/11/2025	317.148	0,76%	23,75	23,60	23,86	23,73
17/11/2025	244.944	-1,30%	23,90	23,53	23,97	23,55
14/11/2025	331.295	0,42%	23,94	23,75	24,10	23,86
13/11/2025	404.996	0,68%	23,58	23,58	24,17	23,76
12/11/2025	543.410	1,11%	23,35	23,33	23,62	23,60
11/11/2025	777.864	-0,13%	23,40	23,25	23,60	23,34
07/11/2025	315.605	2,20%	18,90	18,90	19,39	19,05
06/11/2025	168.894	-2,31%	18,91	18,37	19,23	18,64
05/11/2025	160.550	1,54%	18,86	18,67	19,33	19,08
04/11/2025	290.009	0,16%	18,81	18,53	18,965	18,79
03/11/2025	428.395	3,08%	18,18	18,05	18,895	18,76
31/10/2025	273.541	2,02%	17,61	17,25	18,22	18,20
30/10/2025	202.627	-2,99%	18,31	17,78	18,43	17,84
29/10/2025	215.710	-3,92%	18,91	18,37	19,055	18,39
28/10/2025	148.624	-0,36%	19,14	18,98	19,26	19,14
27/10/2025	145.951	-0,52%	19,33	19,01	19,37	19,21
24/10/2025	139.691	1,10%	18,99	18,97	19,35	19,31
23/10/2025	170.688	-1,95%	19,35	18,91	19,35	19,10
22/10/2025	205.577	0,98%	19,52	19,16	19,81	19,48
21/10/2025	143.491	1,31%	19,12	18,93	19,43	19,29
20/10/2025	146.326	-1,81%	19,43	18,90	19,60	19,04
17/10/2025	175.879	-0,05%	19,46	19,25	19,605	19,39
16/10/2025	240.651	0,88%	19,33	19,20	20,08	19,40
15/10/2025	137.830	-0,62%	19,38	18,97	19,58	19,23
14/10/2025	156.395	2,38%	18,71	18,71	19,405	19,35
13/10/2025	260.694	-4,40%	19,88	18,63	19,89	18,90
10/10/2025	281.451	-2,95%	20,63	19,73	20,65	19,77
09/10/2025	292.771	-0,05%	20,32	20,06	20,57	20,37
08/10/2025	176.252	0,64%	20,26	20,07	20,52	20,38
07/10/2025	244.360	-1,32%	20,50	20,10	20,57	20,25
06/10/2025	394.100	-3,53%	21,09	20,41	21,165	20,52
03/10/2025	344.725	2,56%	20,74	20,74	21,81	21,27
02/10/2025	243.713	-0,77%	20,69	19,98	20,74	20,74
01/10/2025	553.733	3,41%	20,32	19,84	20,92	20,90
30/09/2025	646.326	3,96%	19,50	19,42	21,61	20,21
29/09/2025	1.034.800	19,26%	16,38	16,18	19,73	19,44
26/09/2025	258.920	2,45%	15,97	15,93	16,30	16,30
25/09/2025	217.215	-4,10%	16,72	15,855	16,72	15,91
24/09/2025	309.392	2,03%	16,25	16,25	16,70	16,59
23/09/2025	342.356	-4,47%	17,12	16,24	17,37	16,26
22/09/2025	262.139	-2,07%	17,41	17,01	17,44	17,02
19/09/2025	810.241	0,40%	17,39	17,18	17,39	17,38
18/09/2025	156.943	1,29%	17,14	17,10	17,44	17,31
17/09/2025	180.703	-1,61%	17,37	17,055	17,85	17,09
16/09/2025	180.183	-0,34%	17,49	17,23	17,55	17,37
15/09/2025	189.201	-0,17%	17,43	17,09	17,47	17,43
12/09/2025	305.787	-2,68%	17,87	17,46	17,87	17,46
11/09/2025	245.471	2,22%	17,57	17,50	17,94	17,94
10/09/2025	216.936	-1,29%	17,57	17,27	17,68	17,55
09/09/2025	207.805	-0,84%	17,83	17,695	18,00	17,78
08/09/2025	269.783	-1,27%	18,10	17,46	18,10	17,93
05/09/2025	210.077	0,00%	18,19	18,155	18,68	18,16
04/09/2025	172.841	0,06%	18,29	17,86	18,29	18,16
03/09/2025	209.212	0,95%	17,87	17,87	18,34	18,15
02/09/2025	359.541	-1,96%	18,29	17,79	18,30	17,98
29/08/2025	206.552	1,16%	17,98	17,92	18,34	18,34
28/08/2025	179.603	-0,87%	18,38	17,75	18,38	18,13
27/08/2025	202.732	3,39%	17,50	17,50	18,40	18,29
26/08/2025	234.420	-6,10%	18,69	17,65	18,69	17,69
25/08/2025	247.151	-4,51%	19,46	18,77	19,46	18,84
22/08/2025	307.141	11,78%	17,94	17,94	19,73	19,73
21/08/2025	302.657	-2,65%	17,93	17,37	17,93	17,65
20/08/2025	324.127	-2,00%	18,61	18,07	18,80	18,13
19/08/2025	314.952	1,26%	18,61	18,35	18,99	18,50
18/08/2025	353.620	0,66%	18,19	18,00	18,62	18,27
15/08/2025	284.809	-5,32%	19,29	18,15	19,29	18,15
14/08/2025	240.254	0,37%	18,91	18,54	19,18	19,17
13/08/2025	456.901	4,71%	18,29	18,11	19,23	19,10
12/08/2025	393.175	3,75%	17,73	17,70	18,57	18,24
11/08/2025	337.844	-5,64%	18,78	17,54	18,97	17,58
08/08/2025	207.989	-2,61%	19,13	18,49	19,15	18,63
07/08/2025	232.503	-0,05%	19,35	18,83	19,43	19,13
06/08/2025	257.656	-3,48%	19,85	19,12	19,94	19,14