Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/08/2024	330.749	-2,31%	40,28	38,89	40,28	39,35
31/07/2024	157.487	2,42%	39,61	39,04	40,97	40,28
30/07/2024	151.722	2,45%	38,20	38,20	39,43	39,33
29/07/2024	95.327	-0,90%	38,70	38,20	38,74	38,39
26/07/2024	143.483	0,57%	38,89	38,29	39,04	38,74
25/07/2024	167.010	1,18%	38,33	38,33	39,24	38,52
24/07/2024	148.660	-1,30%	38,35	37,74	38,56	38,07
23/07/2024	264.647	1,77%	38,05	37,82	38,70	38,57
22/07/2024	98.607	0,11%	38,13	37,40	38,13	37,90
19/07/2024	136.784	-1,35%	38,39	37,56	38,39	37,86
18/07/2024	133.515	-3,54%	39,42	38,34	39,93	38,38
17/07/2024	216.528	4,22%	38,19	38,05	39,89	39,79
16/07/2024	133.707	1,03%	37,97	37,97	38,56	38,18
15/07/2024	316.740	0,83%	37,76	37,22	37,84	37,79
12/07/2024	124.804	-0,11%	38,03	37,39	38,12	37,48
11/07/2024	102.237	3,79%	36,32	36,17	37,64	37,52
10/07/2024	113.248	-0,44%	36,38	36,13	36,53	36,15
09/07/2024	102.502	-3,07%	37,31	36,29	37,31	36,31
08/07/2024	172.886	-1,91%	38,34	37,45	38,66	37,46
05/07/2024	191.484	3,30%	36,93	36,79	38,84	38,19
03/07/2024	90.326	-0,38%	37,35	36,83	37,35	36,97
02/07/2024	121.146	2,29%	36,59	36,56	37,27	37,11
01/07/2024	286.814	-0,98%	36,71	36,21	36,72	36,28
28/06/2024	400.807	0,55%	36,54	36,21	36,66	36,64
27/06/2024	128.714	-0,63%	36,88	35,96	36,88	36,44
26/06/2024	129.828	-0,24%	36,21	36,21	36,79	36,67
25/06/2024	198.427	-1,82%	37,16	36,53	37,16	36,76
24/06/2024	144.517	2,66%	36,42	36,42	37,53	37,44
21/06/2024	988.429	0,77%	36,20	36,20	37,46	36,47
20/06/2024	222.604	1,20%	35,50	35,50	36,325	36,19
18/06/2024	123.837	-0,53%	35,97	35,59	36,18	35,76
17/06/2024	128.940	1,90%	35,17	35,13	36,09	35,95
14/06/2024	100.572	-0,14%	35,15	34,89	35,39	35,28
13/06/2024	102.240	-0,53%	35,31	34,95	35,45	35,33
12/06/2024	122.675	-0,34%	36,10	35,31	36,10	35,52
11/06/2024	111.326	0,76%	35,23	34,97	35,67	35,64
10/06/2024	130.383	-2,40%	35,82	35,03	35,82	35,37
07/06/2024	86.096	-0,49%	36,11	36,03	36,41	36,24
06/06/2024	89.946	-1,33%	36,58	36,18	36,63	36,42
05/06/2024	132.504	-0,24%	36,97	36,63	37,09	36,91
04/06/2024	114.797	-0,48%	37,16	36,62	37,16	37,00
03/06/2024	150.854	2,40%	36,52	36,35	37,38	37,18
31/05/2024	297.395	2,89%	35,43	35,42	36,45	36,31
30/05/2024	151.366	0,66%	35,17	34,99	35,57	35,29
29/05/2024	270.467	-0,34%	34,89	34,81	35,16	35,06
28/05/2024	174.395	-0,06%	35,17	34,94	35,30	35,18
24/05/2024	147.079	0,26%	35,23	34,93	35,23	35,20
23/05/2024	155.180	-0,54%	35,18	34,82	35,18	35,11
22/05/2024	109.548	0,26%	35,05	35,05	35,40	35,30
21/05/2024	120.454	-0,96%	35,71	35,06	35,71	35,21
20/05/2024	128.700	0,57%	35,28	35,22	35,71	35,55
17/05/2024	154.467	-0,20%	35,53	35,20	35,59	35,35
16/05/2024	138.449	2,10%	34,80	34,80	35,43	35,42
15/05/2024	277.121	-2,20%	35,72	34,66	35,79	34,69
13/05/2024	195.110	0,92%	34,72	34,72	35,23	34,96
10/05/2024	227.701	-2,01%	35,28	34,38	35,28	34,64
09/05/2024	205.373	1,58%	34,80	34,45	35,36	35,35
08/05/2024	203.101	-2,00%	35,51	34,78	35,59	34,80
07/05/2024	347.694	2,69%	34,73	34,73	36,02	35,51
06/05/2024	486.273	-7,19%	36,24	33,32	36,24	34,58
03/05/2024	143.520	-0,98%	37,90	37,25	38,11	37,26
02/05/2024	201.564	-0,76%	38,23	37,54	38,66	37,63
01/05/2024	132.484	0,99%	37,33	37,13	38,31	37,92
30/04/2024	165.540	0,89%	37,18	37,06	37,73	37,55
29/04/2024	162.073	3,85%	36,00	36,00	37,26	37,22
26/04/2024	155.905	-0,17%	35,76	35,76	36,15	35,84
25/04/2024	196.459	-2,31%	36,71	35,87	36,91	35,90
24/04/2024	176.339	0,16%	36,34	36,34	36,83	36,75
23/04/2024	145.578	0,05%	36,62	36,47	36,94	36,69
22/04/2024	162.482	-0,19%	36,88	36,50	37,00	36,67
19/04/2024	178.140	0,30%	36,66	36,66	36,96	36,74
18/04/2024	163.799	2,55%	35,75	35,59	36,67	36,63
17/04/2024	139.821	-0,64%	36,23	35,72	36,28	35,72
16/04/2024	175.604	-0,99%	36,33	35,93	36,39	35,95
15/04/2024	168.095	-0,03%	36,40	36,00	36,55	36,31
12/04/2024	150.356	-2,00%	36,98	36,20	37,08	36,32
11/04/2024	170.959	0,11%	37,16	36,66	37,22	37,06
10/04/2024	181.099	-1,33%	36,95	36,49	37,09	37,02
09/04/2024	240.210	0,37%	37,40	37,27	37,64	37,52
08/04/2024	161.964	-0,27%	37,61	37,04	37,84	37,38
05/04/2024	248.528	0,37%	37,19	36,94	37,65	37,48
04/04/2024	276.077	0,92%	37,23	37,15	38,17	37,34
03/04/2024	212.874	-1,88%	37,56	36,67	37,56	37,00
02/04/2024	240.117	-2,56%	38,66	37,64	38,66	37,71
01/04/2024	108.384	-0,64%	39,00	38,23	39,00	38,70
28/03/2024	175.021	-0,54%	39,27	38,93	39,41	38,95
27/03/2024	151.408	0,44%	39,17	38,89	39,255	39,16
26/03/2024	166.269	0,33%	39,01	38,71	39,36	38,99
25/03/2024	147.717	2,02%	38,17	38,17	38,99	38,86
22/03/2024	135.147	-0,83%	38,60	38,07	38,84	38,09
21/03/2024	153.994	1,08%	37,93	37,93	38,54	38,41
20/03/2024	315.805	0,61%	37,78	37,60	38,24	38,00
19/03/2024	212.000	2,27%	36,90	36,84	37,88	37,77
18/03/2024	178.738	0,52%	36,56	36,56	37,33	36,93
15/03/2024	731.422	-0,68%	36,91	36,64	37,48	36,74
14/03/2024	258.093	0,08%	36,75	36,46	37,04	36,99
13/03/2024	311.515	-2,71%	38,04	36,49	38,11	36,96
12/03/2024	278.717	1,99%	37,21	37,11	38,12	37,99
11/03/2024	260.383	1,72%	36,55	36,55	37,59	37,25
08/03/2024	179.033	2,18%	35,92	35,80	36,63	36,62