Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
07/03/2024	160.275	-0,36%	36,25	35,55	36,25	35,84
06/03/2024	193.836	0,45%	35,98	35,54	36,19	35,97
05/03/2024	274.131	0,93%	35,52	35,35	36,13	35,81
04/03/2024	367.286	0,25%	35,20	34,80	35,78	35,48
01/03/2024	136.329	-1,12%	35,79	35,13	35,79	35,39
29/02/2024	264.517	-1,30%	36,60	35,36	36,60	35,79
28/02/2024	130.249	1,06%	35,87	35,87	36,49	36,26
27/02/2024	196.331	-1,10%	36,23	35,58	36,33	35,88
26/02/2024	147.020	-1,17%	36,65	36,26	37,21	36,28
23/02/2024	191.660	0,14%	36,57	36,50	36,89	36,71
22/02/2024	159.268	-0,22%	36,08	35,29	36,755	36,66
21/02/2024	235.063	0,25%	36,84	36,345	37,15	36,74
20/02/2024	294.222	1,47%	35,48	35,04	36,69	36,65
16/02/2024	514.035	-15,49%	38,00	35,90	39,07	36,12
15/02/2024	152.419	2,22%	41,95	41,95	42,90	42,74
14/02/2024	124.166	-0,12%	41,97	41,11	41,97	41,81
13/02/2024	179.313	-3,75%	43,02	41,82	43,26	41,86
12/02/2024	129.696	1,47%	42,85	42,65	43,63	43,49
09/02/2024	138.376	-0,56%	42,91	42,60	43,16	42,86
08/02/2024	137.204	2,18%	42,38	42,32	43,21	43,10
07/02/2024	115.093	-1,59%	43,03	41,98	43,06	42,18
06/02/2024	101.625	0,80%	42,45	42,45	43,15	42,86
05/02/2024	114.709	-1,80%	42,98	42,36	43,00	42,52
02/02/2024	106.265	0,93%	42,70	42,70	43,55	43,30
01/02/2024	179.565	1,90%	42,17	42,09	42,91	42,90
31/01/2024	155.966	-0,85%	42,44	42,04	42,88	42,10
30/01/2024	117.207	-0,12%	42,34	42,12	42,55	42,46
29/01/2024	117.539	1,21%	42,19	41,93	42,63	42,51
26/01/2024	168.215	-0,59%	42,50	41,94	42,54	42,00
25/01/2024	191.200	0,98%	42,38	42,04	42,81	42,25
24/01/2024	118.191	-0,10%	42,11	41,60	42,11	41,84
23/01/2024	136.734	2,32%	42,08	41,515	42,08	41,88
19/01/2024	159.918	-0,24%	41,12	40,40	41,12	40,93
18/01/2024	102.822	-0,07%	40,91	40,47	41,05	41,03
17/01/2024	103.154	-0,39%	40,83	40,79	41,47	41,06
16/01/2024	154.338	-0,79%	41,55	40,82	41,61	41,22
12/01/2024	82.909	0,97%	41,54	41,00	41,58	41,55
11/01/2024	106.932	-0,70%	41,28	40,86	41,29	41,15
10/01/2024	157.178	-0,19%	41,40	40,65	41,48	41,44
09/01/2024	129.107	1,32%	40,62	40,40	41,54	41,52
08/01/2024	223.847	0,49%	40,83	40,49	41,35	40,98
05/01/2024	139.792	-0,42%	40,82	40,72	41,53	40,78
04/01/2024	202.687	-0,27%	41,20	40,78	41,56	40,95
03/01/2024	125.464	-3,00%	42,71	41,05	42,71	41,06
02/01/2024	220.457	2,12%	41,15	41,11	42,79	42,33
29/12/2023	125.186	0,17%	41,29	40,92	41,76	41,45
28/12/2023	94.503	1,50%	40,65	40,65	41,40	41,38
27/12/2023	100.598	0,44%	40,71	40,60	40,99	40,77
26/12/2023	101.455	0,27%	40,48	40,27	40,89	40,59
22/12/2023	103.267	0,42%	40,35	40,35	40,92	40,48
21/12/2023	131.216	0,90%	40,27	39,67	40,35	40,31
20/12/2023	144.286	-3,69%	41,13	39,92	41,13	39,95
19/12/2023	153.650	0,22%	41,56	41,07	42,29	41,48
18/12/2023	150.555	0,49%	41,42	40,85	41,42	41,39
15/12/2023	730.471	-2,76%	42,30	41,14	42,30	41,19
14/12/2023	223.237	-1,30%	42,93	42,25	43,41	42,36
13/12/2023	192.036	3,20%	41,57	41,39	43,14	42,92
12/12/2023	115.412	-0,86%	41,89	41,40	41,89	41,59
11/12/2023	115.204	0,67%	41,79	41,30	41,95	41,95
08/12/2023	135.644	-0,69%	41,97	41,37	41,97	41,67
07/12/2023	120.839	1,65%	41,36	40,93	41,99	41,96
06/12/2023	108.967	-0,12%	41,29	41,27	41,81	41,28
05/12/2023	121.681	-1,50%	42,10	41,285	42,19	41,33
04/12/2023	97.936	1,97%	40,99	40,99	42,10	41,96
01/12/2023	198.377	1,08%	40,70	40,59	41,21	41,15
30/11/2023	210.349	2,16%	39,97	39,86	40,73	40,71
29/11/2023	135.671	-0,52%	40,08	39,85	40,31	39,85
28/11/2023	221.893	-1,23%	40,43	40,05	40,48	40,06
27/11/2023	70.219	-1,67%	41,22	40,54	41,22	40,56
24/11/2023	38.004	-0,27%	41,30	41,07	41,71	41,25
22/11/2023	69.944	1,87%	41,11	40,80	41,39	41,36
21/11/2023	97.244	1,37%	40,81	40,49	41,00	40,60