Tempur Sealy International Inc (TPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	683.944	0,61%	37,83	37,38	38,29	37,96
19/05/2023	826.168	-1,69%	37,75	37,065	38,32	37,84
18/05/2023	813.390	1,77%	37,75	37,745	38,68	38,49
17/05/2023	1.002.407	-1,28%	38,52	37,785	38,56	37,82
16/05/2023	1.140.706	-2,15%	38,70	37,93	38,85	38,31
15/05/2023	1.460.967	2,62%	38,79	38,52	39,38	39,15
12/05/2023	1.424.250	2,14%	37,70	37,59	38,665	38,15
11/05/2023	1.754.167	2,13%	36,34	36,33	37,49	37,35
10/05/2023	1.269.702	-3,13%	38,09	36,42	38,21	36,57
09/05/2023	4.502.722	0,35%	37,36	36,61	40,615	37,75
08/05/2023	1.660.785	3,61%	36,54	36,43	38,01	37,62
05/05/2023	998.618	1,20%	36,33	35,91	36,57	36,31
04/05/2023	467.054	-1,46%	36,22	35,79	36,40	35,88
03/05/2023	967.679	-0,49%	36,65	36,36	37,17	36,41
02/05/2023	709.258	-1,08%	36,75	35,82	36,90	36,59
01/05/2023	723.408	-1,28%	37,505	36,97	37,93	36,99
28/04/2023	653.737	2,60%	36,52	36,47	37,61	37,47
27/04/2023	745.731	2,33%	35,80	35,31	36,53	36,52
26/04/2023	654.339	-0,20%	35,73	35,615	36,13	35,69
25/04/2023	515.559	-2,30%	36,405	35,64	36,44	35,76
24/04/2023	655.158	0,99%	36,36	36,05	36,77	36,60
21/04/2023	1.023.750	-1,76%	36,71	35,855	36,82	36,24
20/04/2023	1.283.322	-2,95%	37,05	36,61	37,48	36,89
19/04/2023	549.714	-1,09%	38,11	37,90	38,32	38,01
18/04/2023	847.212	0,50%	38,62	38,05	38,68	38,43
17/04/2023	361.730	1,16%	37,79	37,57	38,28	38,24
14/04/2023	401.225	0,53%	37,95	37,59	38,775	37,80
13/04/2023	773.258	-0,05%	38,02	37,215	37,92	37,60
12/04/2023	632.424	-2,06%	38,935	37,54	39,05	37,62
11/04/2023	1.041.880	4,40%	37,26	37,26	38,545	38,41
10/04/2023	1.319.678	1,10%	36,26	36,13	36,81	36,79
06/04/2023	887.263	-0,76%	36,41	35,96	36,53	36,39
05/04/2023	1.559.035	-4,11%	37,725	36,34	37,68	36,67
04/04/2023	599.211	-2,52%	39,23	38,02	39,25	38,24
03/04/2023	944.909	-0,66%	39,415	38,79	39,59	39,23
31/03/2023	590.761	1,81%	39,27	38,9001	39,50	39,49
30/03/2023	628.513	-0,23%	39,06	38,74	39,525	38,79
29/03/2023	429.924	1,33%	39,01	38,64	39,045	38,88
28/03/2023	580.367	-0,75%	38,36	38,13	39,05	38,37
27/03/2023	1.055.074	2,55%	37,88	37,965	38,95	38,66
24/03/2023	554.464	-0,03%	37,58	36,73	37,86	37,70
23/03/2023	425.246	-0,61%	38,255	37,275	38,72	37,71
22/03/2023	645.448	-1,84%	38,575	37,92	39,25	37,94
21/03/2023	941.463	4,23%	37,78	37,92	38,95	38,65
20/03/2023	1.068.808	2,86%	36,47	36,24	37,81	37,08
17/03/2023	1.107.165	-4,73%	37,61	35,97	37,47	36,05
16/03/2023	928.153	0,32%	37,375	36,97	38,07	37,84
15/03/2023	1.168.204	-2,28%	37,65	36,64	37,82	37,72
14/03/2023	1.552.213	0,16%	39,25	38,02	39,50	38,60
13/03/2023	1.360.138	-1,86%	40,03	37,625	39,305	38,54
10/03/2023	851.977	-2,44%	40,03	39,10	40,21	39,27
09/03/2023	778.134	-3,73%	41,61	40,23	41,69	40,25
08/03/2023	659.669	0,55%	41,83	41,33	42,2497	41,81
07/03/2023	577.438	-1,19%	42,07	41,55	42,375	41,58
06/03/2023	910.782	-1,64%	42,65	41,85	42,86	42,08
03/03/2023	1.093.019	-0,42%	43,40	42,49	43,41	42,78
02/03/2023	512.454	0,44%	42,09	42,00	42,97	42,96
01/03/2023	513.077	0,07%	42,45	42,3253	43,07	42,77
28/02/2023	548.516	0,19%	42,50	42,37	43,29	42,74
27/02/2023	790.535	-0,09%	43,06	42,44	43,30	42,66
24/02/2023	348.567	-0,68%	42,23	42,14	42,79	42,70
23/02/2023	466.382	2,55%	42,48	42,01	43,04	42,99
22/02/2023	470.068	2,29%	41,23	41,23	42,30	41,92
21/02/2023	764.347	-3,77%	41,80	40,952	42,18	41,09
20/02/2023	836.827	0,49%	42,32	41,76	42,92	42,70
17/02/2023	836.827	0,49%	42,32	41,76	42,92	42,70
16/02/2023	582.860	-0,21%	41,96	41,885	43,13	42,49
15/02/2023	913.066	3,63%	40,97	40,845	42,72	42,58
14/02/2023	1.240.471	0,27%	41,08	40,49	41,30	41,09
13/02/2023	861.400	0,15%	41,08	40,51	41,37	40,98
10/02/2023	809.862	-1,45%	41,26	40,66	41,50	40,92
09/02/2023	2.536.377	1,10%	40,50	40,26	42,76	41,52
08/02/2023	1.465.459	-2,35%	41,59	40,80	41,69	41,07
07/02/2023	989.570	0,29%	41,69	40,96	42,23	42,06
06/02/2023	1.140.148	-3,59%	42,86	41,84	43,09	41,94
03/02/2023	788.521	-1,70%	43,52	43,31	44,25	43,50
02/02/2023	1.455.740	3,27%	43,48	43,01	44,28	44,25
01/02/2023	2.484.205	5,15%	41,225	41,00	43,21	42,85
31/01/2023	837.221	2,75%	39,72	39,615	40,77	40,75
30/01/2023	1.408.919	-0,50%	39,47	39,39	40,18	39,66
27/01/2023	1.298.832	2,60%	38,505	38,50	40,01	39,86
26/01/2023	1.119.264	1,36%	38,98	38,33	39,025	38,85
25/01/2023	876.419	-0,36%	37,60	37,55	38,56	38,33
24/01/2023	730.838	-1,69%	39,13	38,47	39,14	38,47
23/01/2023	689.060	1,93%	38,54	38,40	39,285	39,13
20/01/2023	473.034	2,92%	37,14	37,06	38,40	38,39
19/01/2023	521.954	-2,56%	37,96	37,28	38,09	37,30
18/01/2023	853.216	-1,24%	39,05	38,22	39,14	38,28
17/01/2023	973.919	-2,29%	39,72	38,63	39,76	38,76
16/01/2023	878.651	1,90%	38,63	38,62	39,745	39,67
13/01/2023	878.651	1,90%	38,63	38,62	39,745	39,67
12/01/2023	1.625.578	-0,10%	39,14	38,02	39,15	38,93
11/01/2023	1.633.121	3,07%	38,16	37,98	39,44	38,97
10/01/2023	1.055.689	4,42%	36,70	36,46	37,87	37,81
09/01/2023	677.634	1,32%	35,99	35,77	36,69	36,21
06/01/2023	631.526	2,41%	35,15	34,92	35,84	35,69
05/01/2023	518.947	-0,23%	34,605	34,01	34,925	34,85
04/01/2023	700.430	3,44%	34,20	34,10	35,02	34,93
03/01/2023	2.001.489	-1,63%	34,96	33,50	35,07	33,77
02/01/2023	689.038	0,32%	33,85	33,69	34,43	34,33