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 > >>
06/10/2023	152.355	3,94%	2,015	1,95	2,19	2,11
05/10/2023	336.306	-7,11%	2,16	1,95	2,16	2,025
04/10/2023	167.072	1,40%	2,15	2,12	2,255	2,18
03/10/2023	175.897	-2,72%	2,225	2,15	2,255	2,15
02/10/2023	466.005	-1,78%	2,24	2,15	2,28	2,21
29/09/2023	211.596	2,74%	2,21	2,20	2,27	2,25
28/09/2023	254.768	9,50%	1,98	1,98	2,195	2,19
27/09/2023	753.956	6,95%	1,89	1,85	2,00	2,00
26/09/2023	345.147	-4,59%	2,00	1,855	1,955	1,87
25/09/2023	287.614	-2,97%	2,11	1,9239	2,1325	1,96
22/09/2023	177.737	-3,81%	2,11	2,02	2,1325	2,02
21/09/2023	141.304	-1,41%	2,10	2,11	2,145	2,10
20/09/2023	133.251	-1,39%	2,17	2,11	2,22	2,13
19/09/2023	133.491	-1,37%	2,17	2,13	2,26	2,16
18/09/2023	217.931	-6,01%	2,24	2,135	2,2646	2,19
15/09/2023	103.659	0,39%	2,31	2,2538	2,33	2,329
14/09/2023	132.749	4,98%	2,235	2,21	2,3442	2,32
13/09/2023	134.003	3,27%	2,13	2,14	2,25	2,21
12/09/2023	276.488	0,94%	2,13	2,07	2,22	2,14
11/09/2023	152.328	-2,30%	2,185	2,10	2,185	2,12
08/09/2023	128.644	-1,36%	2,15	2,12	2,22	2,17
07/09/2023	249.214	-1,35%	2,24	2,12	2,26	2,20
06/09/2023	121.096	-1,76%	2,34	2,21	2,30	2,23
05/09/2023	132.115	-1,73%	2,34	2,27	2,36	2,27
04/09/2023	104.878	-1,28%	2,31	2,31	2,45	2,31
01/09/2023	104.878	-1,28%	2,31	2,31	2,45	2,31
31/08/2023	133.607	0,00%	2,31	2,31	2,46	2,34
30/08/2023	108.770	2,18%	2,26	2,28	2,3993	2,34
29/08/2023	111.894	1,33%	2,26	2,23	2,335	2,29
28/08/2023	97.637	0,89%	2,27	2,25	2,285	2,26
25/08/2023	129.251	-1,32%	2,28	2,21	2,29	2,24
24/08/2023	128.543	-1,30%	2,29	2,27	2,33	2,27
23/08/2023	285.010	-2,13%	2,29	2,22	2,31	2,30
22/08/2023	227.947	-4,86%	2,47	2,30	2,47	2,35
21/08/2023	136.407	-2,76%	2,59	2,46	2,58	2,47
18/08/2023	152.358	0,00%	2,50	2,50	2,58	2,54
17/08/2023	93.777	0,79%	2,54	2,525	2,585	2,54
16/08/2023	96.990	-1,17%	2,55	2,52	2,59	2,53
15/08/2023	90.470	-0,78%	2,55	2,465	2,56	2,56
14/08/2023	169.121	-2,64%	2,61	2,56	2,62	2,58
11/08/2023	178.474	-0,38%	2,63	2,57	2,69	2,65
10/08/2023	310.693	1,53%	2,66	2,62	2,72	2,66
09/08/2023	180.756	1,95%	2,54	2,54	2,635	2,62
08/08/2023	233.297	0,39%	2,48	2,48	2,57	2,57
07/08/2023	249.721	-1,92%	2,68	2,545	2,70	2,56
04/08/2023	635.867	4,82%	2,52	2,505	2,71	2,61
03/08/2023	551.706	-7,09%	2,99	2,48	2,70	2,49
02/08/2023	1.188.374	-26,98%	2,99	2,54	2,99	2,68
01/08/2023	294.855	0,27%	3,62	3,515	3,705	3,67
31/07/2023	302.268	5,78%	3,50	3,46	3,71	3,66
28/07/2023	93.137	0,29%	3,46	3,46	3,55	3,46
27/07/2023	112.076	0,29%	3,46	3,405	3,57	3,45
26/07/2023	108.939	3,30%	3,36	3,34	3,47	3,44
25/07/2023	141.621	0,00%	3,27	3,225	3,36	3,33
24/07/2023	150.302	3,42%	3,245	3,21	3,36	3,33
21/07/2023	105.063	0,31%	3,44	3,20	3,295	3,22
20/07/2023	120.292	-8,02%	3,44	3,195	3,44	3,21
19/07/2023	250.830	9,06%	3,29	3,28	3,52	3,49
18/07/2023	196.013	-0,62%	3,21	3,195	3,305	3,20
17/07/2023	156.826	-1,23%	3,23	3,19	3,335	3,22
14/07/2023	254.514	0,00%	3,23	3,1259	3,28	3,26
13/07/2023	192.005	1,88%	3,22	3,15	3,28	3,26
12/07/2023	179.731	-3,03%	3,37	3,20	3,37	3,20
11/07/2023	133.294	2,17%	3,27	3,21	3,32	3,30
10/07/2023	89.104	1,89%	3,19	3,175	3,31	3,23
07/07/2023	71.410	1,28%	3,19	3,145	3,248	3,17
06/07/2023	216.116	0,64%	3,20	3,045	3,155	3,13
05/07/2023	207.032	-5,76%	3,20	3,08	3,315	3,11
04/07/2023	64.730	5,73%	3,20	3,21	3,315	3,32
03/07/2023	64.730	5,73%	3,20	3,21	3,315	3,32
30/06/2023	391.269	0,32%	3,06	3,12	3,18	3,14
29/06/2023	232.283	3,64%	3,06	3,052	3,15	3,13
28/06/2023	265.791	-3,82%	3,08	2,975	3,13	3,02
27/06/2023	301.242	0,32%	3,13	3,02	3,195	3,14
26/06/2023	523.695	7,56%	3,02	3,0011	3,228	3,13
23/06/2023	435.748	0,52%	2,83	2,805	3,045	2,915
22/06/2023	268.566	2,84%	2,82	2,69	2,91	2,90
21/06/2023	170.053	-3,75%	2,93	2,81	2,915	2,82
20/06/2023	269.164	1,03%	3,03	2,79	2,97	2,93
19/06/2023	358.585	-4,29%	3,03	2,81	3,0478	2,90
16/06/2023	358.585	-4,29%	3,03	2,81	3,0478	2,90
15/06/2023	172.373	3,41%	2,93	2,915	3,055	3,03
14/06/2023	306.532	-3,62%	3,01	2,91	3,08	2,93
13/06/2023	225.017	0,66%	3,05	3,0208	3,15	3,04
12/06/2023	481.235	-2,89%	3,03	2,91	3,13	3,02
09/06/2023	706.119	-9,33%	3,39	3,11	3,39	3,11
08/06/2023	654.757	9,94%	3,14	3,055	3,48	3,43
07/06/2023	488.851	7,96%	2,92	2,84	3,2198	3,12
06/06/2023	304.552	2,85%	2,785	2,75	2,96	2,89
05/06/2023	351.920	3,31%	2,71	2,70	2,88	2,81
02/06/2023	271.391	9,68%	2,57	2,535	2,745	2,72
01/06/2023	211.859	0,81%	2,44	2,38	2,495	2,48
31/05/2023	259.458	5,11%	2,27	2,355	2,48	2,47
30/05/2023	259.458	5,11%	2,27	2,355	2,48	2,47
29/05/2023	227.320	3,07%	2,27	2,2273	2,375	2,35
26/05/2023	227.320	3,07%	2,27	2,2273	2,375	2,35
25/05/2023	229.546	-5,00%	2,36	2,25	2,38	2,28
24/05/2023	321.870	-0,42%	2,42	2,275	2,43	2,40
23/05/2023	395.870	8,07%	2,28	2,28	2,5091	2,41
22/05/2023	565.268	-0,45%	2,26	2,15	2,265	2,23