Tempur Sealy International Inc (TPX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	689.038	0,32%	33,85	33,69	34,43	34,33
29/12/2022	475.220	0,74%	34,16	33,80	34,44	34,22
28/12/2022	1.161.391	-2,58%	35,01	33,885	35,10	33,97
27/12/2022	726.203	0,87%	34,56	34,3801	35,10	34,87
23/12/2022	241.425	0,67%	34,095	33,77	34,41	34,37
22/12/2022	777.594	0,71%	33,65	33,465	34,15	34,14
21/12/2022	651.529	2,26%	33,68	33,58	34,345	33,90
20/12/2022	625.999	0,15%	33,04	32,64	33,40	33,15
19/12/2022	690.142	-0,90%	33,15	32,78	33,94	33,10
16/12/2022	1.118.272	-1,74%	33,70	33,08	34,28	33,40
15/12/2022	934.756	-0,12%	33,66	33,46	34,405	33,99
14/12/2022	1.413.687	2,44%	33,59	33,265	34,72	34,03
13/12/2022	1.045.869	2,88%	33,50	32,47	33,831	33,22
12/12/2022	558.935	-0,40%	32,22	31,86	32,48	32,29
09/12/2022	449.794	-0,12%	32,145	31,945	32,61	32,42
08/12/2022	520.672	2,72%	31,755	31,48	32,47	32,46
07/12/2022	372.069	-0,32%	31,515	31,18	31,80	31,60
06/12/2022	1.534.207	0,60%	31,74	31,25	31,86	31,70
05/12/2022	2.380.918	-1,78%	31,41	31,28	32,11	31,51
02/12/2022	2.099.553	-0,03%	31,81	31,40	32,28	32,08
01/12/2022	2.572.329	1,01%	32,08	31,962	32,72	32,09
30/11/2022	2.340.383	3,08%	30,84	30,52	31,83	31,77
29/11/2022	3.740.653	-1,69%	31,16	30,50	31,17	30,82
28/11/2022	2.046.402	-0,37%	31,01	30,98	31,54	31,345
25/11/2022	1.085.058	-1,29%	31,69	31,30	32,125	31,46
24/11/2022	1.716.108	0,98%	31,69	31,45	32,09	31,87
23/11/2022	1.716.108	0,98%	31,69	31,45	32,09	31,87
22/11/2022	3.846.616	1,58%	31,285	31,02	31,62	31,56
21/11/2022	1.666.287	-0,54%	31,045	30,81	31,37	31,07
18/11/2022	2.472.842	0,19%	31,93	31,00	31,81	31,24
17/11/2022	2.581.029	-1,55%	31,93	30,495	31,14	31,18
16/11/2022	2.458.254	-3,00%	31,93	31,355	32,14	31,67
15/11/2022	6.712.374	4,22%	31,93	31,91	33,01	32,58
14/11/2022	914.396	-2,92%	31,93	31,205	32,52	31,26
11/11/2022	1.708.442	3,30%	31,77	31,49	33,225	32,53
10/11/2022	1.520.077	6,53%	26,00	31,04	32,32	31,49
09/11/2022	1.104.162	0,07%	26,00	29,26	30,35	29,57
08/11/2022	1.183.219	0,89%	26,00	28,995	29,86	29,55
07/11/2022	1.279.455	1,23%	26,00	28,52	29,365	29,335
04/11/2022	1.690.072	5,70%	26,00	27,35	28,92	28,93
03/11/2022	2.540.709	3,77%	26,00	25,81	27,56	26,98
02/11/2022	1.425.306	-6,04%	26,69	25,01	26,87	25,04
01/11/2022	814.109	0,26%	27,53	26,60	27,645	26,96
31/10/2022	942.884	-1,36%	27,20	26,80	27,5075	26,89
28/10/2022	1.036.559	1,92%	26,705	26,19	27,42	27,285
27/10/2022	2.299.290	-0,85%	27,46	26,80	28,12	26,77
26/10/2022	902.111	-0,39%	28,21	28,08	28,99	28,13
25/10/2022	1.319.217	3,56%	27,49	27,41	28,585	28,24
24/10/2022	513.460	0,93%	27,02	26,31	27,47	27,27
21/10/2022	499.828	4,53%	25,86	25,56	26,91	26,895
20/10/2022	568.453	-0,77%	26,01	25,735	27,02	25,77
19/10/2022	654.894	-3,39%	26,63	25,72	27,025	25,97
18/10/2022	574.410	2,73%	27,02	26,47	27,36	26,885
17/10/2022	858.521	4,85%	26,21	25,48	26,27	26,17
14/10/2022	742.182	-4,33%	26,21	24,8175	26,48	24,66
13/10/2022	1.014.145	-0,23%	25,33	24,63	26,21	25,78
12/10/2022	462.894	0,85%	25,91	25,53	26,26	26,09
11/10/2022	1.332.386	-3,25%	26,15	24,85	26,50	25,89
10/10/2022	700.839	-0,48%	26,65	26,56	27,32	26,76
07/10/2022	471.440	-3,49%	27,08	26,62	27,245	26,59
06/10/2022	597.362	1,25%	27,13	26,99	27,77	27,55
05/10/2022	572.988	0,44%	26,46	26,39	27,34	27,21
04/10/2022	1.105.468	6,91%	25,93	25,93	27,28	27,09
03/10/2022	1.226.338	4,71%	24,14	24,11	25,605	25,34
30/09/2022	874.339	-0,90%	24,095	23,62	24,615	24,14
29/09/2022	860.181	-5,00%	25,10	23,74	25,10	24,368
28/09/2022	739.679	3,93%	24,94	24,77	25,85	25,65
27/09/2022	632.769	0,53%	24,86	24,28	25,22	24,68
26/09/2022	566.387	-1,21%	24,76	24,53	25,245	24,54
23/09/2022	725.097	-1,19%	24,78	24,27	24,98	24,83
22/09/2022	748.188	-5,45%	26,45	25,00	26,47	25,14
21/09/2022	781.396	-0,75%	27,13	26,55	27,51	26,59
20/09/2022	644.566	-3,22%	27,15	26,715	27,43	26,79
19/09/2022	614.726	2,60%	26,92	26,885	27,72	27,68
16/09/2022	1.093.045	-3,64%	27,35	26,77	27,77	26,98
15/09/2022	1.165.877	0,39%	27,74	27,75	29,12	28,00
14/09/2022	1.212.710	0,69%	27,74	26,98	28,21	27,87
13/09/2022	1.394.976	-2,07%	28,12	26,98	27,88	27,67
12/09/2022	1.147.878	1,29%	28,12	27,68	28,36	28,23
09/09/2022	895.663	2,99%	27,075	27,075	28,04	27,86
08/09/2022	898.455	-0,70%	26,83	26,39	27,075	27,05
07/09/2022	2.432.060	11,64%	24,85	24,62	27,505	27,24
06/09/2022	749.057	-2,16%	25,15	24,255	25,19	24,40
05/09/2022	511.405	-2,16%	25,89	24,695	25,94	24,88
02/09/2022	511.405	-2,16%	25,89	24,695	25,94	24,88
01/09/2022	529.386	1,54%	25,89	24,325	25,43	25,40
31/08/2022	954.890	-3,02%	25,89	24,905	25,75	25,01
30/08/2022	320.358	0,59%	26,04	25,4748	26,21	25,79
29/08/2022	461.507	-0,85%	25,57	25,58	26,00	25,65
26/08/2022	709.359	-4,45%	27,165	25,78	27,285	25,89
25/08/2022	535.225	0,86%	26,96	26,73	27,36	27,10
24/08/2022	621.504	-0,63%	27,25	26,84	27,395	26,85
23/08/2022	527.936	-0,04%	27,21	27,00	27,76	27,01
22/08/2022	668.179	-3,33%	27,31	26,895	27,675	27,02
19/08/2022	542.389	-3,42%	28,71	27,69	28,62	27,95
18/08/2022	627.876	0,49%	28,65	28,225	29,17	28,94
17/08/2022	922.369	-2,99%	29,19	28,555	29,19	28,84
16/08/2022	614.583	2,75%	28,71	28,68	29,96	29,725
15/08/2022	694.581	0,14%	28,63	28,455	29,16	28,93
12/08/2022	797.380	1,26%	28,78	28,535	28,99	28,89