Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
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
02/12/2024	263.131	2,21%	34,68	34,21	35,71	35,10
29/11/2024	138.538	-0,95%	34,95	34,16	34,95	34,34
27/11/2024	176.881	-2,20%	35,73	34,58	35,91	34,67
26/11/2024	236.879	1,20%	34,98	34,64	35,52	35,45
25/11/2024	227.144	-1,46%	35,93	35,01	36,01	35,03
22/11/2024	182.366	0,57%	35,63	35,53	36,12	35,55
21/11/2024	187.527	3,24%	34,30	34,23	35,46	35,35
20/11/2024	193.729	2,06%	33,45	33,41	34,29	34,24
19/11/2024	216.828	2,54%	32,55	32,18	33,62	33,55
18/11/2024	219.904	0,96%	32,41	32,41	32,92	32,72
15/11/2024	391.725	-2,61%	32,83	31,67	32,88	32,41
14/11/2024	422.886	5,35%	31,71	31,71	33,32	33,28
13/11/2024	532.008	-0,88%	32,14	31,01	32,14	31,59
12/11/2024	611.901	-14,33%	30,87	28,04	32,33	31,87
11/11/2024	240.726	-1,14%	37,71	37,08	37,90	37,20
08/11/2024	295.829	-0,84%	38,02	37,46	38,135	37,63
07/11/2024	358.213	-0,58%	38,04	37,61	38,34	37,95
06/11/2024	292.113	3,00%	38,04	37,61	38,46	38,17
05/11/2024	298.425	-1,23%	37,33	36,91	37,75	37,06
04/11/2024	273.557	1,90%	36,73	36,73	37,62	37,52
01/11/2024	208.312	1,21%	36,50	36,31	36,89	36,82
31/10/2024	207.311	-0,68%	36,67	36,35	37,04	36,38
30/10/2024	248.478	-0,54%	36,76	36,49	36,93	36,63
29/10/2024	261.258	-1,79%	37,30	36,79	37,53	36,83
28/10/2024	264.256	0,35%	37,60	37,38	38,22	37,50
25/10/2024	274.908	-1,22%	37,62	37,16	38,47	37,37
24/10/2024	254.413	-0,03%	37,83	37,77	38,48	37,83
23/10/2024	327.736	-1,66%	38,57	37,71	38,57	37,84
22/10/2024	316.555	-4,42%	40,20	38,41	40,20	38,48
21/10/2024	101.280	-3,85%	41,77	40,22	41,93	40,26
18/10/2024	76.197	-0,76%	42,23	41,62	42,23	41,87
17/10/2024	64.091	0,02%	42,27	41,85	42,31	42,19
16/10/2024	81.580	1,37%	41,50	41,50	42,355	42,18
15/10/2024	128.915	1,81%	40,91	40,91	42,10	41,61
14/10/2024	75.085	0,12%	40,68	40,43	40,95	40,87
11/10/2024	89.774	0,29%	40,90	40,56	40,90	40,82
10/10/2024	94.311	-0,73%	41,04	40,56	41,04	40,70
09/10/2024	81.379	0,86%	40,75	40,75	41,19	41,00
08/10/2024	99.859	1,70%	40,04	39,97	40,92	40,65
07/10/2024	133.521	-0,37%	39,99	39,85	40,21	39,97
04/10/2024	78.168	0,65%	40,02	39,96	40,24	40,12
03/10/2024	114.373	-2,28%	40,49	39,84	40,49	39,86
02/10/2024	116.348	-1,50%	40,92	40,47	40,965	40,79
01/10/2024	118.426	-1,36%	42,03	41,03	42,04	41,41
30/09/2024	106.050	-0,14%	42,22	41,62	42,22	41,98
27/09/2024	101.345	1,06%	41,93	41,60	42,55	42,04
26/09/2024	115.066	2,36%	40,75	40,75	41,70	41,60
25/09/2024	119.953	-1,41%	41,38	40,60	41,38	40,64
24/09/2024	101.546	-0,84%	41,52	41,13	41,78	41,22
23/09/2024	113.761	-0,88%	41,94	41,55	42,08	41,57
20/09/2024	857.594	0,19%	41,78	41,59	42,055	41,94
19/09/2024	130.003	-2,36%	43,12	41,83	43,12	41,86
18/09/2024	160.035	-0,81%	43,00	42,82	43,69	42,87
17/09/2024	123.252	0,70%	43,11	43,09	43,52	43,22
16/09/2024	154.214	0,35%	43,05	42,70	43,51	42,92
13/09/2024	104.295	2,71%	41,94	41,94	42,80	42,77
12/09/2024	122.385	1,83%	40,86	40,86	41,66	41,64
11/09/2024	115.289	-1,16%	41,15	40,35	41,15	40,89
10/09/2024	94.854	-0,93%	41,82	41,18	42,06	41,37
09/09/2024	171.151	-0,41%	41,93	40,91	42,11	41,76
06/09/2024	102.777	-0,55%	42,21	41,44	42,30	41,93
05/09/2024	154.493	2,11%	41,48	41,31	42,73	42,16
04/09/2024	127.584	-1,03%	41,82	40,78	42,12	41,29
03/09/2024	134.285	1,53%	40,86	40,86	42,11	41,72
30/08/2024	140.269	1,38%	40,65	40,65	41,24	41,09
29/08/2024	100.227	0,30%	40,54	39,78	40,81	40,53
28/08/2024	117.587	-1,00%	40,42	40,01	40,76	40,41
27/08/2024	214.730	-1,35%	41,43	40,44	41,48	40,82
26/08/2024	166.820	2,53%	40,75	40,75	42,63	41,38