Tenet HealthCare Corporation (THC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	573.173	-1,12%	91,51	88,98	90,99	89,22
27/02/2024	428.058	-1,72%	91,51	89,51	91,57	90,23
26/02/2024	459.446	-1,07%	92,90	91,805	93,45	91,81
23/02/2024	410.443	0,46%	92,90	92,59	94,0799	92,80
22/02/2024	364.890	1,01%	92,28	91,8701	92,89	92,38
21/02/2024	286.492	0,32%	90,55	90,50	91,62	91,46
20/02/2024	381.245	0,26%	89,38	89,18	91,45	91,17
19/02/2024	267.265	0,00%	89,38	89,17	91,81	90,93
16/02/2024	267.265	3,40%	89,38	89,17	91,81	90,93
15/02/2024	360.114	2,23%	88,96	88,57	90,145	89,90
14/02/2024	372.604	-0,15%	88,90	87,0601	89,62	87,94
13/02/2024	505.333	-2,73%	88,06	86,90	89,685	88,07
12/02/2024	607.618	2,78%	87,79	87,435	90,58	90,54
09/02/2024	681.712	-1,05%	89,01	87,59	90,155	88,09
08/02/2024	1.196.134	1,03%	89,65	86,70	91,85	89,02
07/02/2024	562.007	-0,37%	88,79	87,97	90,19	88,11
06/02/2024	457.116	-1,78%	89,60	87,70	90,385	88,44
05/02/2024	571.014	0,80%	87,87	88,02	90,40	90,04
02/02/2024	448.978	0,25%	87,87	87,355	90,01	89,33
01/02/2024	1.433.159	7,70%	85,02	85,448	89,88	89,11
31/01/2024	279.450	0,00%	85,02	82,20	84,33	82,74
30/01/2024	517.140	-0,99%	85,02	82,67	86,4575	82,74
29/01/2024	225.545	0,82%	82,72	82,46	83,64	83,57
26/01/2024	340.852	0,28%	83,20	82,495	83,85	82,89
25/01/2024	571.639	3,78%	80,735	80,61	82,74	82,66
24/01/2024	289.282	-1,02%	81,02	79,07	81,175	79,65
23/01/2024	305.016	-1,14%	81,37	79,6175	82,93	80,47
22/01/2024	460.295	-0,94%	83,05	81,27	83,87	81,40
19/01/2024	555.025	2,23%	80,37	80,06	82,33	82,17
18/01/2024	497.100	2,08%	79,61	78,78	81,50	80,38
17/01/2024	537.498	-2,74%	79,99	78,03	80,58	78,74
16/01/2024	337.444	-0,22%	82,68	79,84	81,34	80,96
15/01/2024	590.832	-0,44%	82,68	80,85	83,04	81,14
12/01/2024	590.832	-0,44%	82,68	80,85	83,04	81,14
11/01/2024	493.625	1,89%	79,725	79,3475	81,88	81,50
10/01/2024	265.699	0,79%	78,77	78,27	80,57	79,99
09/01/2024	373.783	0,04%	78,995	78,995	80,27	79,36
08/01/2024	601.902	4,51%	76,35	75,8335	79,55	79,33
05/01/2024	672.620	2,35%	73,64	73,21	76,54	75,91
04/01/2024	255.389	-0,04%	74,32	74,01	75,67	74,17
03/01/2024	372.057	-2,41%	75,17	73,35	75,44	74,20
02/01/2024	441.374	0,61%	75,87	74,14	77,21	76,03
29/12/2023	129.567	-0,89%	75,87	75,16	76,60	75,57
28/12/2023	203.267	-0,09%	77,49	75,78	76,89	76,25
27/12/2023	162.190	-0,65%	77,49	75,91	77,08	76,32
26/12/2023	132.454	1,41%	76,19	75,92	77,265	76,82
22/12/2023	148.444	-0,17%	74,92	75,27	76,235	75,75
21/12/2023	381.881	3,07%	74,92	73,55	76,16	75,88
20/12/2023	257.451	-2,57%	75,26	73,55	75,91	73,62
19/12/2023	296.334	0,77%	75,80	75,40	76,395	75,56
18/12/2023	321.849	-0,50%	75,80	74,82	76,68	74,98
15/12/2023	661.692	-2,14%	76,77	75,31	77,04	75,36
14/12/2023	1.108.365	3,72%	75,79	75,79	78,50	77,01
13/12/2023	279.954	4,20%	71,29	71,09	74,61	74,25
12/12/2023	305.321	-0,85%	71,87	70,94	72,38	71,26
11/12/2023	327.659	0,45%	69,125	70,78	72,23	71,87
08/12/2023	636.748	3,79%	69,125	68,8687	71,72	71,55
07/12/2023	601.759	-0,75%	69,51	67,79	69,85	68,94
06/12/2023	313.513	-1,03%	70,77	69,18	71,645	69,46
05/12/2023	315.670	-2,95%	71,65	70,095	72,06	70,18
04/12/2023	572.725	1,83%	70,77	70,46	72,67	72,31
01/12/2023	1.139.168	2,90%	67,33	68,20	72,275	71,01
30/11/2023	649.106	2,43%	67,40	66,645	69,255	69,01
29/11/2023	649.397	1,37%	67,40	67,25	69,00	67,37
28/11/2023	476.342	-0,21%	66,42	65,90	67,25	66,46
27/11/2023	741.854	-2,06%	67,51	66,395	67,98	66,60
24/11/2023	175.858	-0,49%	66,76	67,09	68,11	67,40
23/11/2023	709.974	2,34%	66,76	66,6337	68,40	67,73
22/11/2023	687.682	2,34%	66,76	66,6337	68,40	67,73
21/11/2023	843.703	1,89%	65,06	65,13	67,57	66,18
20/11/2023	1.045.405	1,90%	63,00	62,83	67,51	64,95
17/11/2023	2.036.211	9,63%	63,00	62,67	66,24	63,74
16/11/2023	417.826	-0,87%	58,425	57,65	58,8026	58,14
15/11/2023	768.018	0,33%	58,53	58,46	60,185	58,65
14/11/2023	844.245	6,54%	57,05	57,14	58,70	58,46
13/11/2023	789.918	2,01%	54,62	53,65	55,80	54,87
10/11/2023	553.466	2,15%	52,79	52,08	54,06	53,79
09/11/2023	525.686	-3,59%	54,78	52,42	54,82	52,66
08/11/2023	771.410	-1,76%	55,86	54,47	56,22	54,62
07/11/2023	528.926	1,81%	54,60	54,18	55,72	55,60
06/11/2023	460.415	-0,56%	54,25	53,95	55,375	54,61
03/11/2023	1.129.029	1,78%	54,25	53,51	55,38	54,92
02/11/2023	1.056.541	1,64%	53,34	53,00	54,85	53,96
01/11/2023	903.938	-1,14%	53,34	51,83	54,95	53,09
31/10/2023	1.792.063	0,85%	52,50	51,04	54,94	53,70
30/10/2023	904.485	0,25%	53,91	52,44	54,0299	53,25
27/10/2023	433.908	-0,86%	53,91	52,91	54,275	52,95
26/10/2023	595.488	-0,91%	54,00	53,16	54,49	53,41
25/10/2023	707.506	-3,84%	55,28	53,84	55,59	53,90
24/10/2023	1.321.044	2,54%	54,14	52,10	56,77	56,05
23/10/2023	541.388	0,17%	54,14	54,00	55,59	54,66
20/10/2023	453.711	-3,30%	55,58	54,48	57,78	54,57
19/10/2023	573.629	1,26%	55,72	55,40	57,78	56,43
18/10/2023	672.091	-1,35%	53,655	55,4099	57,25	55,73
17/10/2023	1.274.443	4,36%	54,41	53,50	57,32	56,49
16/10/2023	493.374	0,07%	54,41	53,735	54,70	54,13
13/10/2023	1.134.956	2,37%	53,50	53,50	55,265	54,09
12/10/2023	2.651.813	-8,42%	57,44	52,17	57,525	52,84
11/10/2023	1.094.796	-6,91%	61,59	57,37	62,565	57,70
10/10/2023	589.808	1,03%	61,36	61,06	62,565	61,98