Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	1,46%	35,34	34,99	35,70	35,47
14/05/2024	304.750	1,46%	35,34	34,99	35,70	35,47
13/05/2024	196.896	0,92%	35,43	34,405	35,23	34,96
10/05/2024	222.273	-2,01%	35,43	34,405	35,63	34,64
09/05/2024	204.234	1,58%	34,76	34,45	35,36	35,35
08/05/2024	151.973	-2,00%	35,60	34,80	35,59	34,80
07/05/2024	433.907	2,69%	34,77	33,29	36,00	35,51
06/05/2024	640.666	-7,19%	36,39	33,29	36,74	34,58
03/05/2024	237.701	-0,98%	37,945	37,25	38,15	37,26
02/05/2024	263.152	-0,77%	38,33	37,56	38,665	37,63
01/05/2024	164.632	0,99%	37,64	37,09	38,31	37,92
30/04/2024	149.950	0,86%	37,28	37,06	37,77	37,54
29/04/2024	190.451	3,85%	36,05	35,92	37,255	37,22
26/04/2024	132.831	-0,17%	36,04	35,8675	36,18	35,84
25/04/2024	162.146	-2,31%	37,03	35,87	37,05	35,90
24/04/2024	205.350	0,16%	36,47	36,245	36,82	36,75
23/04/2024	123.808	0,06%	36,68	36,435	37,01	36,69
22/04/2024	183.562	-0,19%	36,95	36,45	37,03	36,67
19/04/2024	196.093	0,30%	36,69	36,66	36,99	36,74
18/04/2024	115.758	2,55%	35,59	35,59	36,67	36,63
17/04/2024	105.364	-0,64%	36,39	35,72	36,30	35,72
16/04/2024	176.942	-0,99%	36,39	35,90	36,40	35,95
15/04/2024	142.355	-0,03%	36,47	35,995	36,57	36,31
12/04/2024	148.276	-2,00%	36,83	36,18	37,0825	36,32
11/04/2024	263.263	0,11%	37,18	36,665	37,21	37,06
10/04/2024	151.536	-1,33%	36,77	36,38	37,10	37,02
09/04/2024	214.888	0,38%	37,50	37,27	37,68	37,52
08/04/2024	212.606	-0,27%	37,785	37,04	37,65	37,38
05/04/2024	269.568	0,38%	37,20	36,931	37,65	37,48
04/04/2024	373.952	0,92%	37,46	37,15	38,125	37,34
03/04/2024	144.905	-1,88%	37,28	36,67	38,66	37,00
02/04/2024	247.423	-2,56%	38,61	37,65	38,66	37,71
01/04/2024	120.865	-0,64%	38,76	38,22	39,00	38,70
28/03/2024	144.539	-0,54%	39,33	38,925	39,44	38,95
27/03/2024	271.776	0,44%	39,11	38,83	39,26	39,16
26/03/2024	440.749	0,36%	38,99	38,72	39,39	39,00
25/03/2024	164.649	2,02%	38,31	38,22	38,98	38,86
22/03/2024	133.563	-0,83%	38,33	38,09	38,85	38,09
21/03/2024	198.565	1,08%	37,98	38,005	38,54	38,41
20/03/2024	419.382	0,61%	37,85	37,515	38,27	38,00
19/03/2024	182.991	2,28%	37,24	36,82	37,88	37,77
18/03/2024	121.953	0,52%	36,74	36,38	37,33	36,93
15/03/2024	255.270	-0,68%	36,96	36,66	37,52	36,74
14/03/2024	185.695	0,10%	38,17	36,45	37,04	36,995
13/03/2024	360.175	-2,71%	38,17	36,47	38,135	36,96
12/03/2024	231.217	1,99%	37,36	37,005	38,115	37,99
11/03/2024	509.036	1,72%	36,73	35,77	37,60	37,25
08/03/2024	237.949	2,18%	35,92	35,77	36,625	36,62
07/03/2024	208.465	-0,36%	35,86	35,555	36,20	35,84
06/03/2024	242.701	0,45%	35,86	35,54	36,25	35,97
05/03/2024	275.089	0,93%	35,20	35,32	36,16	35,81
04/03/2024	199.744	0,25%	35,20	34,78	35,785	35,48
01/03/2024	181.330	-1,12%	35,62	35,0601	35,65	35,39
29/02/2024	380.917	-1,30%	36,48	35,34	36,655	35,79
28/02/2024	337.594	1,06%	36,26	35,96	36,53	36,26
27/02/2024	160.961	-1,10%	36,26	35,56	36,36	35,88
26/02/2024	205.482	-1,17%	36,66	36,27	37,22	36,28
23/02/2024	234.324	0,14%	36,50	36,3569	36,92	36,71
22/02/2024	496.370	-0,22%	36,01	35,255	36,77	36,66
21/02/2024	489.575	0,25%	36,80	36,3397	37,16	36,74
20/02/2024	566.918	1,44%	35,48	35,01	36,69	36,64
19/02/2024	514.035	0,00%	38,00	35,90	39,07	36,12
16/02/2024	514.035	-13,61%	38,00	35,90	39,07	36,12
15/02/2024	190.337	2,22%	42,14	42,03	42,89	42,74
14/02/2024	141.086	-0,12%	42,14	41,09	41,94	41,81
13/02/2024	181.385	-3,75%	43,14	41,83	43,51	41,86
12/02/2024	189.855	1,47%	43,14	42,6561	43,63	43,49
09/02/2024	143.427	-0,56%	42,48	42,64	43,17	42,86
08/02/2024	214.494	2,18%	42,75	42,35	43,225	43,10
07/02/2024	164.585	-1,59%	42,75	41,97	43,11	42,18
06/02/2024	159.158	0,80%	42,56	42,495	43,1288	42,86
05/02/2024	212.596	-1,80%	42,70	42,38	42,99	42,52
02/02/2024	164.486	0,93%	42,70	42,75	43,565	43,30
01/02/2024	159.907	1,90%	42,14	42,04	42,90	42,90
31/01/2024	179.627	-0,85%	42,41	42,05	42,95	42,10
30/01/2024	162.522	-0,12%	42,22	42,03	42,545	42,46
29/01/2024	326.718	1,21%	41,99	41,84	42,635	42,51
26/01/2024	208.185	-0,59%	42,69	41,88	42,535	42,00
25/01/2024	175.925	0,98%	42,25	41,995	42,86	42,25
24/01/2024	127.502	-0,10%	42,08	41,57	42,075	41,84
23/01/2024	134.585	0,92%	42,08	41,50	42,145	41,88
22/01/2024	123.555	1,39%	40,96	40,75	41,51	41,50
19/01/2024	116.609	-0,24%	40,81	40,32	41,08	40,93
18/01/2024	124.197	-0,07%	40,81	40,40	41,08	41,03
17/01/2024	98.396	-0,39%	41,25	40,79	41,44	41,06
16/01/2024	269.186	-0,79%	41,58	40,83	41,679	41,22
15/01/2024	117.985	0,97%	41,58	40,985	41,52	41,55
12/01/2024	117.985	0,97%	41,58	40,985	41,52	41,55
11/01/2024	131.773	-0,70%	41,20	40,86	41,205	41,15
10/01/2024	134.021	-0,19%	40,37	40,645	41,48	41,44
09/01/2024	371.005	1,32%	40,37	40,325	41,53	41,52
08/01/2024	481.852	0,49%	40,73	40,49	41,3225	40,98
05/01/2024	215.711	-0,42%	40,61	40,61	41,63	40,78
04/01/2024	237.835	-0,27%	40,89	40,735	41,22	40,95
03/01/2024	197.283	-3,00%	42,14	41,01	42,47	41,06
02/01/2024	638.252	2,12%	41,17	41,045	42,855	42,33
29/12/2023	105.709	0,17%	41,17	40,94	41,76	41,45
28/12/2023	136.145	1,50%	40,99	40,545	41,39	41,38
27/12/2023	172.244	0,44%	40,44	40,545	41,00	40,77
26/12/2023	155.721	0,27%	40,59	40,145	40,965	40,59