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 >
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
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