Tempur Sealy International Inc (TPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	944.098	0,00%	52,99	52,87	54,23	53,55
17/07/2024	944.098	0,11%	52,99	52,87	54,23	53,55
16/07/2024	662.884	7,63%	50,12	50,12	53,51	53,49
15/07/2024	675.261	-0,22%	49,96	49,30	50,07	49,70
12/07/2024	623.778	1,99%	49,24	49,00	50,67	49,81
11/07/2024	703.355	4,65%	47,89	47,89	48,85	48,84
10/07/2024	383.397	1,70%	46,17	45,92	46,76	46,67
09/07/2024	515.466	-3,29%	47,03	45,83	47,05	45,89
08/07/2024	797.084	4,93%	45,61	45,61	47,65	47,45
05/07/2024	925.053	-3,31%	46,69	45,06	47,09	45,22
04/07/2024	511.820	0,00%	48,20	46,70	48,24	46,77
03/07/2024	511.820	-3,21%	48,20	46,70	48,24	46,77
02/07/2024	823.920	2,35%	46,82	46,82	48,53	48,32
01/07/2024	499.709	-0,28%	47,17	46,56	47,73	47,21
28/06/2024	2.988.795	2,96%	46,25	46,25	47,59	47,34
27/06/2024	759.719	-0,48%	46,23	45,76	46,23	45,98
26/06/2024	491.466	-1,68%	46,83	46,15	47,52	46,20
25/06/2024	527.431	-3,81%	48,71	46,94	48,71	46,99
24/06/2024	373.799	0,54%	48,57	48,29	49,33	48,85
21/06/2024	2.221.634	0,66%	48,47	47,65	48,62	48,59
20/06/2024	434.893	1,26%	47,59	47,41	48,64	48,27
19/06/2024	377.674	0,00%	48,27	47,50	48,70	47,67
18/06/2024	377.674	-1,37%	48,27	47,50	48,70	47,67
17/06/2024	1.335.884	-0,25%	48,00	47,78	48,43	48,21
14/06/2024	882.786	-2,80%	49,08	47,795	48,955	48,33
13/06/2024	423.551	-0,70%	50,55	49,50	50,135	49,72
12/06/2024	825.100	3,41%	50,55	49,995	51,15	50,07
11/06/2024	614.220	-0,88%	48,535	47,74	49,00	48,42
10/06/2024	557.891	-0,39%	48,70	48,50	49,15	48,85
07/06/2024	484.977	-0,75%	48,82	48,55	49,69	49,04
06/06/2024	468.244	-2,37%	50,495	49,24	50,70	49,41
05/06/2024	344.770	0,76%	50,54	49,995	50,63	50,60
04/06/2024	526.823	-1,93%	51,00	50,08	51,01	50,22
03/06/2024	545.175	-0,29%	51,45	50,78	51,72	51,21
31/05/2024	453.954	1,68%	50,86	50,43	51,39	51,36
30/05/2024	493.181	1,47%	49,82	49,93	50,80	50,51
29/05/2024	673.706	0,34%	49,02	48,985	50,02	49,78
28/05/2024	574.667	-0,48%	50,25	49,18	50,49	49,61
27/05/2024	291.217	0,00%	49,90	49,77	50,37	49,85
24/05/2024	291.217	-2,22%	49,90	49,77	50,37	49,85
23/05/2024	614.713	-2,83%	51,09	49,37	51,2122	49,54
22/05/2024	812.978	-2,99%	52,12	50,94	52,42	50,98
21/05/2024	345.432	-0,62%	52,95	52,27	52,74	52,55
20/05/2024	288.415	-0,30%	52,94	52,541	53,10	52,88
17/05/2024	426.021	1,01%	52,73	52,23	53,23	53,04
16/05/2024	687.351	-2,74%	53,59	52,50	53,68	52,51
15/05/2024	765.161	1,49%	54,08	53,57	54,455	53,99
14/05/2024	678.054	0,60%	53,19	52,87	53,70	53,33
13/05/2024	780.464	-2,61%	54,85	53,00	54,66	53,01
10/05/2024	875.030	0,82%	54,38	54,05	54,59	54,43
09/05/2024	773.539	3,67%	52,04	51,88	54,09	53,99
08/05/2024	738.718	0,02%	50,86	50,66	52,21	52,08
07/05/2024	1.415.265	3,87%	52,46	52,00	54,92	52,07
06/05/2024	1.194.546	-0,50%	50,38	49,82	50,80	50,13
03/05/2024	674.628	-0,08%	51,59	50,29	51,97	50,38
02/05/2024	745.994	0,82%	50,03	49,10	50,67	50,42
01/05/2024	664.232	-0,10%	50,03	49,21	51,23	50,01
30/04/2024	1.154.964	-1,77%	50,43	49,98	51,24	50,08
29/04/2024	486.891	2,12%	50,43	49,91	51,07	50,98
26/04/2024	352.970	0,06%	50,02	49,78	50,575	49,92
25/04/2024	628.793	-1,25%	49,33	48,78	49,90	49,89
24/04/2024	622.319	0,42%	50,24	49,95	51,02	50,52
23/04/2024	703.069	2,40%	49,07	48,88	50,82	50,31
22/04/2024	650.135	0,76%	48,91	48,50	49,28	49,13
19/04/2024	680.059	-1,57%	49,24	48,38	49,86	48,76
18/04/2024	728.810	0,51%	49,87	49,235	50,18	49,54
17/04/2024	561.619	-1,30%	49,61	49,28	50,45	49,29
16/04/2024	793.595	-0,16%	49,61	49,03	50,11	49,94
15/04/2024	1.046.637	-0,34%	50,97	49,67	51,30	50,02
12/04/2024	1.346.380	-2,30%	50,88	49,87	51,29	50,19
11/04/2024	629.323	-1,25%	52,42	51,2925	52,50	51,37
10/04/2024	1.153.748	-2,93%	51,88	51,46	52,995	52,02
09/04/2024	753.019	-0,06%	54,13	53,23	53,97	53,59
08/04/2024	1.238.526	-0,15%	54,07	53,395	54,21	53,62
05/04/2024	943.432	1,61%	53,32	53,11	54,01	53,70
04/04/2024	455.629	-1,14%	54,17	52,74	54,2875	52,85
03/04/2024	706.619	-0,89%	53,55	53,16	54,025	53,46
02/04/2024	851.833	-2,83%	54,03	53,18	54,21	53,94
01/04/2024	908.776	-2,31%	56,71	55,485	56,98	55,51
28/03/2024	613.985	1,05%	56,71	56,26	57,12	56,82
27/03/2024	592.625	0,29%	56,49	55,64	56,52	56,23
26/03/2024	540.628	0,86%	56,01	55,695	56,465	56,07
25/03/2024	880.727	1,28%	55,90	55,42	56,49	55,59
22/03/2024	1.000.762	-2,14%	55,90	54,775	56,04	54,89
21/03/2024	605.011	3,74%	54,64	53,89	56,11	56,09
20/03/2024	608.714	1,52%	53,24	52,95	54,395	54,07
19/03/2024	506.617	1,27%	52,34	52,32	53,605	53,26
18/03/2024	394.542	-0,79%	52,99	52,5025	53,37	52,59
15/03/2024	558.089	-2,68%	54,24	52,95	54,83	53,01
14/03/2024	733.794	-2,31%	55,28	53,76	55,64	54,47
13/03/2024	998.563	2,13%	55,52	55,44	56,44	55,76
12/03/2024	421.879	1,21%	54,70	53,55	54,64	54,60
11/03/2024	535.286	-1,57%	54,70	53,64	54,87	53,95
08/03/2024	535.010	-0,96%	55,67	54,71	55,755	54,81
07/03/2024	573.411	0,86%	54,25	54,995	55,935	55,34
06/03/2024	353.391	1,88%	53,965	54,02	54,96	54,87
05/03/2024	644.209	-0,99%	53,965	53,715	54,54	53,86
04/03/2024	565.817	-0,64%	55,05	53,955	55,13	54,40
01/03/2024	796.431	0,51%	53,99	54,42	55,25	54,75
29/02/2024	650.109	2,00%	53,99	53,815	54,64	54,47