Tempur Sealy International Inc (TPX)
Exportar para Excel
| 1 2 > |
| 18/02/2025 |
756.107 |
0,00%
|
68,96
|
68,30
|
69,55
|
68,78
|
| 17/02/2025 |
756.107 |
0,00%
|
68,96
|
68,30
|
69,55
|
68,78
|
| 14/02/2025 |
1.527.202 |
0,50%
|
68,935
|
68,32
|
69,55
|
68,805
|
| 13/02/2025 |
1.498.451 |
2,92%
|
65,04
|
66,29
|
68,48
|
68,44
|
| 12/02/2025 |
1.258.790 |
-0,12%
|
65,04
|
64,71
|
66,53
|
66,50
|
| 11/02/2025 |
2.693.454 |
2,83%
|
64,45
|
65,39
|
66,765
|
66,58
|
| 10/02/2025 |
1.115.171 |
0,48%
|
64,45
|
64,09
|
64,93
|
64,75
|
| 07/02/2025 |
1.315.967 |
-1,26%
|
66,55
|
64,24
|
65,53
|
64,44
|
| 06/02/2025 |
1.594.969 |
-1,88%
|
66,55
|
65,00
|
66,88
|
65,26
|
| 05/02/2025 |
2.464.113 |
2,66%
|
65,505
|
63,93
|
66,69
|
66,51
|
| 04/02/2025 |
3.560.413 |
-3,18%
|
65,92
|
64,43
|
67,455
|
64,79
|
| 03/02/2025 |
4.968.376 |
7,59%
|
63,73
|
65,16
|
68,53
|
66,92
|
| 31/01/2025 |
1.090.634 |
-1,91%
|
63,715
|
62,98
|
64,49
|
63,14
|
| 30/01/2025 |
1.647.947 |
3,77%
|
62,50
|
62,48
|
64,65
|
64,37
|
| 29/01/2025 |
1.429.812 |
2,33%
|
61,83
|
60,58
|
62,84
|
62,03
|
| 28/01/2025 |
2.218.309 |
1,61%
|
59,27
|
59,28
|
61,14
|
60,62
|
| 27/01/2025 |
943.335 |
-0,68%
|
59,27
|
59,27
|
60,63
|
59,66
|
| 24/01/2025 |
1.069.296 |
-0,32%
|
60,29
|
59,31
|
60,22
|
60,07
|
| 23/01/2025 |
651.248 |
-0,64%
|
61,345
|
59,37
|
60,39
|
60,26
|
| 22/01/2025 |
594.893 |
-0,75%
|
61,345
|
60,40
|
61,60
|
60,65
|
| 21/01/2025 |
864.844 |
2,53%
|
59,87
|
59,785
|
61,265
|
61,11
|
| 20/01/2025 |
321.859 |
0,00%
|
59,94
|
59,45
|
60,13
|
59,60
|
| 17/01/2025 |
626.687 |
0,10%
|
60,04
|
59,46
|
60,16
|
59,59
|
| 16/01/2025 |
951.258 |
3,30%
|
57,92
|
57,665
|
59,6014
|
59,54
|
| 15/01/2025 |
541.601 |
1,66%
|
57,92
|
57,35
|
58,23
|
57,64
|
| 14/01/2025 |
517.534 |
1,12%
|
56,35
|
56,05
|
56,95
|
56,70
|
| 13/01/2025 |
548.782 |
1,69%
|
54,59
|
54,51
|
56,07
|
56,07
|
| 10/01/2025 |
527.528 |
0,04%
|
54,515
|
54,51
|
55,74
|
55,14
|
| 09/01/2025 |
380.843 |
-0,47%
|
54,23
|
53,54
|
55,27
|
55,12
|
| 08/01/2025 |
377.813 |
0,26%
|
54,23
|
53,54
|
55,22
|
54,72
|
| 07/01/2025 |
482.899 |
-0,94%
|
55,64
|
54,42
|
55,715
|
54,98
|
| 06/01/2025 |
507.390 |
-0,43%
|
56,22
|
55,365
|
56,74
|
55,50
|
| 03/01/2025 |
457.756 |
-0,14%
|
56,06
|
55,40
|
56,33
|
55,74
|
| 02/01/2025 |
666.533 |
-1,54%
|
57,185
|
55,77
|
57,185
|
55,82
|
| 31/12/2024 |
0 |
-0,51%
|
57,15
|
56,68
|
57,36
|
56,69
|
| 30/12/2024 |
1.236.168 |
3,54%
|
55,42
|
54,23
|
57,26
|
56,71
|
| 27/12/2024 |
343.665 |
-1,43%
|
55,71
|
54,63
|
55,86
|
55,03
|
| 26/12/2024 |
248.358 |
-0,32%
|
55,71
|
55,17
|
56,03
|
55,83
|
| 24/12/2024 |
0 |
1,66%
|
55,02
|
55,32
|
56,08
|
56,01
|
| 23/12/2024 |
469.549 |
0,16%
|
55,02
|
54,90
|
55,69
|
55,53
|
| 20/12/2024 |
515.259 |
0,89%
|
55,34
|
54,905
|
56,06
|
55,44
|
| 19/12/2024 |
757.529 |
-0,07%
|
55,34
|
54,78
|
55,92
|
55,03
|
| 18/12/2024 |
0 |
-3,30%
|
56,83
|
55,07
|
57,675
|
55,07
|
| 17/12/2024 |
562.508 |
-0,40%
|
56,815
|
55,97
|
57,05
|
56,95
|
| 16/12/2024 |
497.495 |
-1,18%
|
57,66
|
57,0514
|
58,12
|
57,18
|
| 13/12/2024 |
844.617 |
2,03%
|
55,32
|
56,735
|
57,98
|
57,86
|
| 12/12/2024 |
935.498 |
2,24%
|
55,78
|
55,18
|
57,15
|
56,71
|
| 11/12/2024 |
545.714 |
0,34%
|
55,78
|
55,245
|
55,785
|
55,47
|
| 10/12/2024 |
572.833 |
-0,34%
|
55,18
|
54,21
|
55,739
|
55,28
|
| 09/12/2024 |
530.139 |
0,84%
|
55,185
|
54,85
|
55,70
|
55,47
|
| 06/12/2024 |
496.587 |
-0,40%
|
55,635
|
54,75
|
55,73
|
55,01
|
| 05/12/2024 |
422.044 |
-1,38%
|
56,00
|
54,94
|
55,99
|
55,23
|
| 04/12/2024 |
336.024 |
-0,43%
|
56,00
|
55,47
|
56,12
|
56,00
|
| 03/12/2024 |
504.168 |
0,23%
|
56,44
|
55,52
|
56,375
|
56,24
|
| 02/12/2024 |
1.056.734 |
0,25%
|
55,98
|
55,59
|
56,56
|
56,12
|
| 29/11/2024 |
437.532 |
0,31%
|
56,01
|
55,51
|
56,31
|
55,98
|
| 28/11/2024 |
696.381 |
-0,39%
|
56,76
|
55,61
|
57,105
|
55,81
|
| 27/11/2024 |
679.104 |
-0,39%
|
57,05
|
55,61
|
57,37
|
55,81
|
| 26/11/2024 |
700.990 |
-3,16%
|
55,70
|
55,70
|
58,435
|
56,03
|
| 25/11/2024 |
1.095.337 |
5,70%
|
55,70
|
55,555
|
58,435
|
57,86
|
| 22/11/2024 |
607.069 |
0,63%
|
53,63
|
53,21
|
55,34
|
54,74
|
| 21/11/2024 |
444.521 |
1,91%
|
53,33
|
53,05
|
54,48
|
54,40
|
| 20/11/2024 |
572.211 |
-0,13%
|
53,38
|
52,71
|
53,84
|
53,38
|
| 19/11/2024 |
429.412 |
-1,24%
|
54,095
|
52,78
|
54,68
|
53,58
|
| 18/11/2024 |
493.445 |
0,20%
|
54,14
|
53,85
|
54,68
|
54,25
|
| 15/11/2024 |
520.499 |
-1,42%
|
55,63
|
54,05
|
55,67
|
54,14
|
| 14/11/2024 |
456.391 |
-0,72%
|
55,99
|
54,5245
|
56,34
|
54,92
|
| 13/11/2024 |
759.190 |
-0,65%
|
55,37
|
54,99
|
56,34
|
55,32
|
| 12/11/2024 |
736.558 |
-0,32%
|
55,015
|
54,65
|
56,16
|
55,68
|
| 11/11/2024 |
637.921 |
2,65%
|
56,50
|
54,65
|
56,50
|
55,86
|
| 08/11/2024 |
1.037.812 |
0,78%
|
54,95
|
52,40
|
56,36
|
54,42
|
| 07/11/2024 |
2.008.092 |
8,28%
|
51,37
|
49,23
|
56,3699
|
54,00
|
| 06/11/2024 |
1.502.486 |
0,65%
|
48,24
|
48,22
|
52,00
|
49,87
|
| 05/11/2024 |
690.465 |
%
|
48,24
|
47,56
|
48,4861
|
48,93
|
| 04/11/2024 |
689.711 |
%
|
47,56
|
47,56
|
48,4861
|
48,37
|
| 01/11/2024 |
793.499 |
%
|
48,23
|
47,49
|
48,665
|
47,83
|
| 31/10/2024 |
959.072 |
%
|
48,60
|
47,91
|
48,79
|
47,91
|
| 30/10/2024 |
526.543 |
%
|
49,20
|
48,84
|
49,80
|
48,85
|
| 29/10/2024 |
1.389.607 |
%
|
48,68
|
48,17
|
49,53
|
49,43
|
| 28/10/2024 |
1.274.027 |
%
|
48,23
|
48,17
|
49,53
|
49,43
|
| 25/10/2024 |
335.285 |
%
|
48,03
|
47,70
|
48,22
|
48,06
|
| 24/10/2024 |
322.173 |
%
|
48,20
|
47,70
|
48,22
|
48,06
|
| 23/10/2024 |
542.781 |
%
|
48,66
|
47,835
|
48,96
|
48,14
|
| 22/10/2024 |
703.386 |
%
|
49,20
|
49,44
|
50,62
|
49,82
|
| 21/10/2024 |
699.433 |
%
|
50,65
|
49,44
|
50,62
|
49,82
|
| 18/10/2024 |
349.755 |
%
|
50,65
|
50,32
|
50,785
|
50,62
|
| 17/10/2024 |
391.671 |
%
|
50,85
|
50,14
|
50,835
|
50,42
|
| 16/10/2024 |
471.728 |
%
|
50,85
|
50,44
|
51,35
|
50,47
|
| 15/10/2024 |
468.688 |
%
|
50,87
|
50,445
|
51,35
|
50,47
|
| 14/10/2024 |
649.997 |
%
|
50,87
|
50,00
|
50,80
|
50,61
|
| 11/10/2024 |
898.566 |
%
|
51,12
|
50,42
|
51,512
|
50,64
|
| 10/10/2024 |
523.131 |
%
|
51,06
|
50,44
|
51,22
|
51,20
|
| 09/10/2024 |
539.669 |
%
|
52,09
|
51,67
|
52,35
|
52,01
|
| 08/10/2024 |
529.609 |
%
|
53,72
|
51,67
|
52,35
|
52,01
|
| 07/10/2024 |
307.230 |
%
|
53,72
|
51,65
|
52,50
|
52,24
|
| 04/10/2024 |
714.597 |
%
|
53,72
|
52,68
|
54,22
|
53,02
|
| 03/10/2024 |
487.148 |
%
|
53,77
|
53,06
|
53,84
|
53,30
|
| 02/10/2024 |
352.199 |
%
|
53,93
|
53,67
|
54,73
|
54,06
|
| 01/10/2024 |
467.117 |
%
|
54,28
|
53,74
|
54,93
|
54,61
|
| 30/09/2024 |
516.495 |
%
|
54,43
|
54,10
|
54,79
|
54,60
|
