Tempur Sealy International Inc (TPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	572.474	-0,87%	53,26	53,0852	53,64	53,40
27/02/2024	888.282	3,62%	51,82	52,10	54,02	53,87
26/02/2024	938.921	0,14%	51,82	51,65	52,12	51,99
23/02/2024	969.507	2,37%	51,05	50,89	52,255	51,92
22/02/2024	693.877	1,46%	50,51	50,325	51,28	50,72
21/02/2024	582.627	-0,72%	50,00	49,82	50,60	49,99
20/02/2024	731.169	-0,43%	50,00	49,7125	50,58	50,48
19/02/2024	422.760	0,00%	49,98	49,78	51,18	50,70
16/02/2024	422.760	-0,08%	49,98	49,78	51,18	50,70
15/02/2024	1.517.518	-0,30%	51,135	49,87	51,33	50,59
14/02/2024	565.173	1,22%	49,99	50,26	50,9076	50,74
13/02/2024	853.782	-3,60%	49,99	49,28	50,70	50,13
12/02/2024	987.188	2,77%	50,485	50,18	52,00	52,00
09/02/2024	1.498.743	-2,47%	52,00	49,96	51,84	50,60
08/02/2024	1.845.474	1,23%	51,11	50,37	53,49	51,88
07/02/2024	1.714.372	1,09%	50,80	50,56	51,595	51,25
06/02/2024	712.424	0,26%	49,76	50,45	51,015	50,70
05/02/2024	656.163	0,56%	49,76	49,55	50,75	50,57
02/02/2024	913.956	-0,36%	49,67	48,91	50,76	50,29
01/02/2024	782.020	1,16%	50,37	49,73	51,90	50,47
31/01/2024	1.135.690	-3,71%	51,36	49,66	51,43	49,89
30/01/2024	785.996	-0,90%	51,47	51,90	52,41	51,81
29/01/2024	1.225.056	0,97%	50,99	51,18	52,35	52,28
26/01/2024	763.760	1,55%	50,99	50,9995	51,79	51,78
25/01/2024	690.362	0,71%	51,76	50,62	51,29	50,99
24/01/2024	541.676	-0,96%	51,76	50,39	51,76	50,63
23/01/2024	530.590	-0,76%	51,53	50,635	51,69	51,12
22/01/2024	585.802	1,00%	51,53	50,98	51,81	51,51
19/01/2024	478.358	0,77%	50,44	50,00	51,01	51,00
18/01/2024	940.333	3,16%	50,47	49,82	51,21	50,61
17/01/2024	442.231	-0,73%	48,89	48,46	49,15	49,06
16/01/2024	1.184.227	-1,14%	48,89	48,7575	49,71	49,42
15/01/2024	407.108	-1,61%	51,05	49,67	51,52	49,99
12/01/2024	407.108	-1,61%	51,05	49,67	51,52	49,99
11/01/2024	1.095.539	-0,63%	50,78	49,70	50,93	50,81
10/01/2024	672.218	2,20%	49,26	49,89	51,13	51,13
09/01/2024	340.986	0,20%	49,24	49,05	50,185	50,03
08/01/2024	580.922	3,78%	49,24	49,13	50,0955	50,50
05/01/2024	527.858	1,54%	47,695	47,64	49,05	48,66
04/01/2024	419.679	-0,81%	48,015	47,81	48,53	47,92
03/01/2024	811.042	-2,68%	50,235	47,91	49,89	48,31
02/01/2024	952.446	-2,61%	50,235	49,46	50,82	49,64
29/12/2023	430.300	-0,74%	50,88	50,98	51,57	50,97
28/12/2023	434.831	0,35%	50,79	50,91	51,45	51,35
27/12/2023	495.315	0,37%	50,65	50,90	51,52	51,17
26/12/2023	395.736	1,01%	50,65	50,42	51,25	50,98
22/12/2023	368.927	0,04%	50,52	50,22	50,765	50,47
21/12/2023	492.728	3,21%	50,21	49,59	50,445	50,45
20/12/2023	1.085.115	-2,80%	50,25	48,79	50,62	48,88
19/12/2023	847.760	0,22%	50,25	50,25	50,76	50,29
18/12/2023	794.728	-0,16%	50,04	49,96	50,735	50,18
15/12/2023	929.082	-0,61%	50,62	50,23	51,68	50,26
14/12/2023	2.417.975	3,18%	50,00	49,91	51,56	50,57
13/12/2023	790.858	4,50%	46,835	46,49	49,14	49,01
12/12/2023	902.362	0,17%	46,80	46,62	47,30	46,90
11/12/2023	1.699.848	1,30%	45,71	46,22	47,355	46,82
08/12/2023	709.278	1,07%	45,71	45,155	46,45	46,22
07/12/2023	697.354	0,59%	45,50	45,21	45,85	45,73
06/12/2023	1.729.038	4,63%	44,28	43,98	45,735	45,46
05/12/2023	665.535	-1,09%	43,58	43,32	43,95	43,45
04/12/2023	1.456.872	2,91%	40,46	42,56	44,035	43,93
01/12/2023	1.276.527	5,88%	40,46	40,18	42,76	42,69
30/11/2023	645.268	-0,76%	39,61	40,00	41,18	40,32
29/11/2023	947.269	3,44%	39,61	39,78	41,18	40,63
28/11/2023	424.923	-0,03%	39,38	38,845	39,61	39,28
27/11/2023	630.586	-0,78%	39,38	38,91	39,43	39,29
24/11/2023	217.000	1,21%	39,30	39,395	39,86	40,10
23/11/2023	625.673	-0,05%	39,67	39,24	40,0825	39,62
22/11/2023	612.046	-0,05%	39,67	39,24	40,0825	39,62
21/11/2023	450.546	-1,34%	39,91	39,62	40,105	39,64
20/11/2023	797.926	1,54%	39,85	39,245	40,55	40,18
17/11/2023	787.931	0,89%	39,47	39,27	40,03	39,57
16/11/2023	972.916	-3,11%	40,58	39,055	40,58	39,22
15/11/2023	1.040.085	0,57%	40,43	40,16	41,33	40,48
14/11/2023	1.661.701	7,97%	40,13	39,62	41,21	40,36
13/11/2023	666.160	-0,21%	37,45	36,98	37,46	37,38
10/11/2023	910.361	2,63%	36,62	36,125	37,45	37,46
09/11/2023	1.214.229	-2,67%	37,63	36,465	37,585	36,50
08/11/2023	1.000.257	-1,19%	37,63	37,30	37,78	37,50
07/11/2023	760.823	1,17%	37,38	37,20	38,10	37,95
06/11/2023	1.340.816	-3,94%	39,20	37,22	39,21	37,51
03/11/2023	2.247.959	6,11%	37,54	37,37	39,66	39,05
02/11/2023	4.434.866	-8,91%	37,54	36,2175	38,575	36,80
01/11/2023	1.347.372	1,18%	40,005	39,35	40,44	40,40
31/10/2023	995.208	1,97%	38,35	39,17	40,28	39,93
30/10/2023	978.221	3,05%	38,35	38,11	39,47	39,16
27/10/2023	504.582	0,11%	38,39	37,57	38,65	38,07
26/10/2023	1.736.131	-2,24%	39,69	37,825	39,70	38,03
25/10/2023	642.182	-2,38%	39,69	38,86	39,695	38,90
24/10/2023	648.093	0,08%	40,32	39,42	40,535	39,85
23/10/2023	790.557	-0,15%	39,56	39,46	40,27	39,82
20/10/2023	574.452	-0,62%	40,01	39,495	40,23	39,88
19/10/2023	421.798	-1,79%	41,19	39,835	41,28	40,13
18/10/2023	830.629	-2,76%	40,88	40,615	41,58	40,86
17/10/2023	425.189	1,74%	40,75	40,37	42,51	42,02
16/10/2023	475.202	3,54%	40,75	40,40	41,52	41,30
13/10/2023	506.459	-0,28%	41,27	39,64	40,18	39,89
12/10/2023	652.268	-3,66%	41,27	39,63	41,74	40,00
11/10/2023	432.502	-0,58%	42,01	41,24	42,25	41,52
10/10/2023	604.730	1,43%	41,58	41,57	42,72	41,76