Tempur Sealy International Inc (TPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	468.469	0,51%	40,57	40,24	41,20	41,17
06/10/2023	1.011.900	0,10%	41,27	39,83	41,16	40,96
05/10/2023	591.528	-1,28%	40,56	40,44	41,355	40,92
04/10/2023	774.718	2,55%	40,56	40,50	41,65	41,45
03/10/2023	1.064.574	-3,69%	41,73	39,98	41,90	40,42
02/10/2023	722.531	-3,16%	42,20	41,81	43,81	41,97
29/09/2023	574.323	1,17%	42,20	43,06	43,74	43,34
28/09/2023	731.879	2,05%	42,05	41,5655	43,03	42,84
27/09/2023	434.549	0,55%	42,05	41,5655	42,295	41,98
26/09/2023	477.840	-1,77%	42,19	41,44	42,47	41,75
25/09/2023	484.965	-0,07%	43,515	42,18	42,81	42,50
22/09/2023	824.870	-0,14%	43,515	42,18	43,24	42,53
21/09/2023	898.439	-2,92%	44,885	42,59	44,9899	42,59
20/09/2023	358.761	-2,05%	44,885	43,805	44,9899	43,87
19/09/2023	608.201	0,38%	44,61	44,01	44,86	44,79
18/09/2023	332.886	-0,27%	44,61	44,60	44,96	44,62
15/09/2023	863.988	-2,68%	45,52	44,60	45,52	44,74
14/09/2023	883.915	2,61%	45,40	45,30	46,50	45,97
13/09/2023	1.424.449	-1,34%	45,26	44,78	45,958	44,80
12/09/2023	913.999	-0,79%	45,30	44,95	45,715	45,41
11/09/2023	688.790	2,88%	44,94	44,80	45,93	45,77
08/09/2023	476.094	-1,48%	44,94	44,35	45,065	44,49
07/09/2023	314.711	0,11%	45,02	44,395	45,25	45,16
06/09/2023	426.341	-0,04%	45,36	44,96	46,00	45,11
05/09/2023	782.888	-4,16%	46,48	44,80	46,48	45,13
04/09/2023	464.150	0,79%	46,46	47,00	47,70	47,09
01/09/2023	464.150	0,79%	46,46	47,00	47,70	47,09
31/08/2023	527.442	1,21%	46,46	46,325	46,95	46,72
30/08/2023	460.080	0,26%	45,90	45,715	46,52	46,16
29/08/2023	715.595	2,61%	44,59	44,515	46,36	46,04
28/08/2023	672.959	3,67%	43,68	43,525	44,91	44,87
25/08/2023	603.053	-0,28%	43,68	43,06	43,97	43,28
24/08/2023	1.020.786	-1,14%	43,73	43,33	44,18	43,40
23/08/2023	832.919	2,64%	42,485	42,31	43,96	43,90
22/08/2023	1.173.156	0,56%	42,99	42,0101	42,83	42,77
21/08/2023	549.870	-0,77%	42,64	42,27	43,06	42,53
18/08/2023	625.151	-0,51%	42,64	42,46	43,249	42,86
17/08/2023	499.389	-2,56%	44,40	43,04	44,41	43,08
16/08/2023	1.188.287	-1,67%	44,92	44,08	45,30	44,21
15/08/2023	710.760	-0,40%	45,09	44,75	45,215	45,07
14/08/2023	550.726	0,02%	44,76	45,015	45,31	45,25
11/08/2023	531.570	-0,83%	45,59	45,015	45,84	45,24
10/08/2023	542.923	-0,74%	46,49	44,91	46,50	45,62
09/08/2023	618.666	0,68%	44,68	45,615	46,20	45,96
08/08/2023	811.141	0,66%	44,68	44,63	45,689	45,65
07/08/2023	984.687	-1,09%	45,45	45,105	46,05	45,35
04/08/2023	1.049.780	-0,20%	45,45	44,535	46,62	45,85
03/08/2023	2.355.973	5,61%	43,74	43,73	46,665	45,94
02/08/2023	1.641.781	-1,25%	43,09	42,89	44,15	43,50
01/08/2023	2.574.535	-1,30%	43,64	43,65	44,535	44,05
31/07/2023	1.883.293	-2,96%	45,60	43,15	45,6775	44,63
28/07/2023	1.057.726	-0,15%	45,60	45,04	46,20	45,99
27/07/2023	1.246.998	-0,50%	46,70	45,865	47,165	46,06
26/07/2023	637.519	0,09%	46,61	45,845	46,75	46,29
25/07/2023	884.288	0,65%	46,185	46,04	46,57	46,25
24/07/2023	529.259	0,07%	45,83	45,81	46,35	45,95
21/07/2023	448.921	0,15%	46,17	45,60	46,295	45,92
20/07/2023	465.035	-0,69%	46,17	45,74	46,17	45,85
19/07/2023	807.952	1,90%	45,34	45,355	46,32	46,17
18/07/2023	519.420	0,64%	44,90	44,786	45,715	45,31
17/07/2023	640.025	2,39%	43,74	43,705	45,13	45,02
14/07/2023	608.152	-0,05%	43,81	43,395	44,13	43,97
13/07/2023	819.961	-0,68%	44,49	43,9201	44,84	43,99
12/07/2023	1.536.588	2,17%	43,89	43,5166	44,36	44,29
11/07/2023	872.546	1,43%	43,06	42,50	43,43	43,35
10/07/2023	1.027.634	5,71%	40,71	40,51	42,75	42,74
07/07/2023	1.237.585	2,95%	39,55	39,27	40,66	40,43
06/07/2023	585.697	-1,90%	39,55	38,75	39,86	39,27
05/07/2023	1.117.790	0,68%	39,55	39,28	40,16	40,03
04/07/2023	392.497	-0,77%	40,12	39,465	40,24	39,76
03/07/2023	392.497	-0,77%	40,12	39,465	40,24	39,76
30/06/2023	700.410	0,20%	40,22	39,71	40,50	40,07
29/06/2023	376.765	2,09%	39,05	38,90	40,01	39,99
28/06/2023	885.433	-1,24%	39,45	39,065	39,85	39,17
27/06/2023	1.237.539	3,01%	38,56	38,37	39,99	39,66
26/06/2023	1.263.984	2,23%	37,30	37,68	38,62	38,50
23/06/2023	501.331	-0,90%	37,30	37,19	37,93	37,66
22/06/2023	567.473	-0,63%	37,66	37,32	38,26	38,00
21/06/2023	709.969	0,39%	37,66	37,29	38,60	38,24
20/06/2023	662.636	-0,89%	38,30	37,75	38,46	38,09
19/06/2023	658.208	-0,63%	38,07	38,23	38,99	38,436
16/06/2023	658.208	-0,63%	38,07	38,23	38,99	38,436
15/06/2023	549.805	1,15%	38,07	37,745	38,71	38,68
14/06/2023	535.652	-0,91%	38,86	37,94	39,065	38,24
13/06/2023	523.865	1,66%	38,29	38,26	38,945	38,59
12/06/2023	533.177	0,66%	37,88	37,51	38,30	37,96
09/06/2023	344.594	-1,33%	38,11	37,48	38,39	37,71
08/06/2023	567.906	-0,75%	38,48	38,16	38,98	38,22
07/06/2023	937.792	2,80%	37,75	35,50	38,67	38,51
06/06/2023	777.590	5,64%	35,50	35,47	37,84	37,46
05/06/2023	939.829	-4,93%	36,985	35,47	36,82	35,46
02/06/2023	950.388	3,70%	36,72	36,40	37,585	37,30
01/06/2023	887.247	0,93%	35,56	34,98	36,40	35,97
31/05/2023	576.420	-0,48%	37,505	37,04	37,9889	35,64
30/05/2023	576.420	-0,48%	37,505	37,04	37,9889	37,25
29/05/2023	477.285	1,16%	37,25	36,83	37,53	37,43
26/05/2023	477.285	1,16%	37,25	36,83	37,53	37,43
25/05/2023	670.023	-0,67%	37,25	36,91	37,68	37,00
24/05/2023	623.622	-1,69%	37,51	36,74	37,72	37,25
23/05/2023	624.121	-0,18%	37,635	37,51	38,27	37,89