Container Store Group Inc / The (TCS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	82.613	-3,70%	1,27	1,28	1,42	1,30
26-02-2024	73.565	6,25%	1,27	1,26	1,37	1,36
23-02-2024	124.744	4,92%	1,21	1,20	1,32	1,28
22-02-2024	95.903	0,00%	1,22	1,17	1,2399	1,21
21-02-2024	52.879	-1,63%	1,22	1,188	1,26	1,21
20-02-2024	60.558	-0,40%	1,22	1,19	1,25	1,235
19-02-2024	97.692	-5,43%	1,32	1,22	1,29	1,22
16-02-2024	97.692	-5,43%	1,32	1,22	1,29	1,22
15-02-2024	98.786	1,59%	1,32	1,25	1,40	1,28
14-02-2024	52.338	2,48%	1,27	1,225	1,29	1,24
13-02-2024	135.961	-5,39%	1,24	1,21	1,28	1,23
12-02-2024	202.920	-2,24%	1,29	1,25	1,34	1,31
09-02-2024	200.147	0,00%	1,28	1,20	1,40	1,34
08-02-2024	946.097	26,70%	1,52	1,075	1,3136	1,305
07-02-2024	3.003.446	-38,82%	1,69	0,97	1,5001	1,04
06-02-2024	164.353	5,55%	1,71	1,62	1,75	1,7099
05-02-2024	175.294	-4,71%	1,71	1,58	1,76	1,62
02-02-2024	453.245	7,28%	1,58	1,55	1,79	1,695
01-02-2024	150.878	-3,07%	1,63	1,53	1,63	1,58
31-01-2024	56.110	-0,61%	1,63	1,60	1,67	1,63
30-01-2024	262.758	1,24%	1,58	1,58	1,70	1,64
29-01-2024	98.887	-1,83%	1,60	1,52	1,67	1,61
26-01-2024	101.841	3,46%	1,60	1,60	1,67	1,645
25-01-2024	50.752	3,27%	1,57	1,55	1,59	1,58
24-01-2024	89.829	-1,29%	1,65	1,51	1,58	1,53
23-01-2024	93.446	-3,13%	1,65	1,56	1,6691	1,55
22-01-2024	117.588	3,90%	1,54	1,52	1,649	1,60
19-01-2024	101.433	-0,64%	1,57	1,525	1,64	1,55
18-01-2024	174.503	-0,96%	1,58	1,5099	1,58	1,545
17-01-2024	173.786	-1,27%	1,565	1,535	1,60	1,55
16-01-2024	467.869	-8,19%	1,68	1,53	1,77	1,57
15-01-2024	485.619	-3,39%	1,79	1,69	1,82	1,71
12-01-2024	485.619	-3,39%	1,79	1,69	1,82	1,71
11-01-2024	195.990	-3,30%	1,88	1,75	1,84	1,76
10-01-2024	203.170	-4,74%	2,13	1,785	1,9288	1,81
09-01-2024	629.042	-18,18%	2,13	1,89	2,15	1,8901
08-01-2024	73.454	-6,38%	2,32	2,27	2,34	2,20
05-01-2024	90.640	-2,49%	2,39	2,34	2,46	2,35
04-01-2024	85.563	1,26%	2,34	2,35	2,46	2,41
03-01-2024	100.567	-1,65%	2,34	2,285	2,42	2,38
02-01-2024	214.699	6,14%	2,31	2,28	2,46	2,42
29-12-2023	333.906	0,44%	2,27	2,25	2,40	2,28
28-12-2023	298.333	-2,99%	2,32	2,25	2,399	2,27
27-12-2023	222.775	-5,26%	2,38	2,3299	2,44	2,34
26-12-2023	157.767	6,47%	2,38	2,335	2,52	2,47
22-12-2023	104.650	-5,49%	2,40	2,30	2,45	2,24
21-12-2023	105.881	7,73%	2,24	2,21	2,4395	2,37
20-12-2023	102.930	-6,38%	2,33	2,19	2,3726	2,20
19-12-2023	112.200	5,38%	2,30	2,21	2,38	2,35
18-12-2023	172.092	-6,70%	2,00	2,19	2,385	2,23
15-12-2023	162.314	8,80%	2,00	2,11	2,3887	2,35
14-12-2023	265.500	10,77%	2,00	1,99	2,2194	2,16
13-12-2023	143.240	3,72%	1,90	1,86	2,00	1,95
12-12-2023	91.515	-3,59%	1,94	1,885	1,97	1,88
11-12-2023	42.158	-0,51%	1,94	1,93	1,985	1,95
08-12-2023	68.529	0,00%	1,95	1,9211	2,00	1,96
07-12-2023	66.884	-2,49%	2,005	1,96	2,035	1,96
06-12-2023	73.753	0,50%	2,10	1,99	2,12	2,01
05-12-2023	68.087	-6,10%	2,10	2,00	2,10	2,00
04-12-2023	163.271	7,04%	1,98	1,99	2,16	2,13
01-12-2023	99.595	5,85%	1,88	1,855	1,99	1,99
30-11-2023	48.606	-1,57%	1,91	1,86	1,94	1,88
29-11-2023	176.828	2,96%	1,86	1,89	1,9999	1,915
28-11-2023	101.728	-1,06%	1,90	1,815	1,89	1,86
27-11-2023	67.388	-1,57%	1,90	1,845	1,935	1,88
24-11-2023	28.411	2,43%	1,85	1,87	1,92	1,895
23-11-2023	52.513	-2,17%	1,85	1,81	1,88	1,80
22-11-2023	52.398	0,82%	1,85	1,81	1,88	1,855
21-11-2023	47.407	-2,13%	1,83	1,81	1,8746	1,84
20-11-2023	70.916	1,62%	1,82	1,81	1,905	1,88
17-11-2023	50.893	-0,54%	1,855	1,80	1,88	1,85
16-11-2023	167.142	-3,13%	1,955	1,82	1,955	1,86
15-11-2023	295.490	6,08%	1,83	1,83	2,0601	1,92
14-11-2023	257.219	3,43%	1,76	1,76	1,91	1,81
13-11-2023	148.959	-4,37%	1,76	1,725	1,84	1,75
10-11-2023	82.653	1,67%	1,865	1,73	1,87	1,83
09-11-2023	111.714	-3,74%	1,89	1,77	1,87	1,80
08-11-2023	34.248	-1,06%	1,89	1,8607	1,9101	1,87
07-11-2023	59.388	-1,05%	1,88	1,87	1,9372	1,89
06-11-2023	53.029	0,00%	1,91	1,845	1,92	1,91
03-11-2023	151.982	6,08%	1,87	1,8514	2,00	1,92
02-11-2023	88.088	2,27%	1,77	1,7288	1,835	1,80
01-11-2023	249.690	-4,87%	1,82	1,565	1,90	1,76
31-10-2023	104.318	0,54%	1,82	1,8158	1,90	1,85
30-10-2023	110.189	-1,08%	1,87	1,85	1,90	1,84
27-10-2023	64.127	1,92%	1,83	1,8195	1,90	1,855
26-10-2023	212.116	-2,67%	1,98	1,79	1,98	1,82
25-10-2023	198.821	-5,08%	1,98	1,88	1,97	1,87
24-10-2023	170.989	-7,51%	2,16	1,96	2,1702	1,97
23-10-2023	202.896	-2,96%	2,14	2,08	2,18	2,135
20-10-2023	151.362	3,02%	2,135	2,12	2,2199	2,215
19-10-2023	101.197	-0,92%	2,19	2,135	2,21	2,15
18-10-2023	42.893	-1,36%	2,19	2,125	2,21	2,17
17-10-2023	127.429	5,77%	2,10	2,00	2,23	2,20
16-10-2023	116.118	2,46%	2,02	2,00	2,125	2,08
13-10-2023	87.846	1,00%	1,98	1,955	2,055	2,03
12-10-2023	131.826	-2,44%	2,05	1,96	2,08	2,00
11-10-2023	87.700	-1,55%	2,14	2,02	2,165	2,0675
10-10-2023	134.399	4,21%	2,005	2,0001	2,16	2,105
09-10-2023	140.010	-4,27%	2,04	1,97	2,08	2,02