BiG | O banco que entende os seus valores.

Tenet HealthCare Corporation (THC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	400.251	0,38%	208,84	208,84	215,469	212,14
03/12/2025	399.372	-1,63%	214,84	209,52	217,7099	211,34
02/12/2025	300.224	-0,14%	217,27	214,54	222,815	214,84
01/12/2025	396.718	-0,90%	214,84	212,855	218,87	215,13
28/11/2025	83.238	-4,03%	217,11	208,6601	218,589	216,84
26/11/2025	321.709	-0,48%	218,50	217,04	221,00	217,42
25/11/2025	744.865	1,79%	216,01	214,87	220,31	218,46
24/11/2025	1.697.130	11,81%	203,01	200,8341	215,93	214,62
21/11/2025	464.445	2,69%	187,55	187,52	194,72	191,96
20/11/2025	367.928	-3,90%	195,75	186,18	196,25	186,68
19/11/2025	593.035	0,70%	193,99	190,365	194,73	194,25
18/11/2025	341.051	0,35%	192,40	190,96	193,74	193,00
17/11/2025	567.076	-0,27%	193,50	191,10	194,96	192,40
14/11/2025	405.647	-1,91%	196,66	191,885	196,705	192,91
13/11/2025	234.496	-1,67%	200,00	195,29	200,66	196,66
12/11/2025	289.145	0,84%	197,37	197,35	202,439	199,99
11/11/2025	490.773	1,87%	195,00	192,2804	202,26	198,32
10/11/2025	617.212	-5,15%	191,80	189,575	198,19	194,68
07/11/2025	245.209	0,40%	203,56	201,96	206,23	205,26
06/11/2025	227.707	-2,06%	220,9988	203,7185	220,9988	204,19
05/11/2025	366.445	0,40%	207,01	203,825	209,165	208,62
04/11/2025	521.248	3,08%	199,98	199,33	209,63	207,73
03/11/2025	600.121	-2,47%	208,00	198,33	208,00	201,39
31/10/2025	488.907	-1,03%	208,10	205,65	210,52	206,49
30/10/2025	580.534	-0,28%	210,00	207,47	214,29	208,62
29/10/2025	697.269	2,21%	204,95	203,54	212,22	209,14
28/10/2025	944.348	-5,34%	216,08	198,45	216,08	204,62
27/10/2025	1.023.238	2,75%	210,38	210,38	217,07	216,17
24/10/2025	946.300	1,68%	210,95	203,15	217,43	210,38
23/10/2025	581.144	0,87%	206,00	204,14	208,25	206,91
22/10/2025	495.959	1,37%	202,40	202,40	205,749	205,12
21/10/2025	352.283	0,12%	202,11	200,835	203,12	202,35
20/10/2025	344.129	1,06%	204,99	200,385	205,00	202,11
17/10/2025	345.426	0,44%	202,594	196,20	202,594	200,00
16/10/2025	297.934	-0,05%	201,00	197,20	202,82	199,13
15/10/2025	473.063	1,49%	200,25	196,0125	200,26	199,23
14/10/2025	452.695	3,28%	188,11	188,11	196,58	196,33
13/10/2025	359.299	0,22%	194,08	187,63	194,08	190,00
10/10/2025	432.088	-2,77%	195,35	189,15	195,56	189,58
09/10/2025	742.896	-2,81%	200,81	193,93	201,86	194,85
08/10/2025	341.607	-2,12%	204,80	200,17	205,96	200,48
07/10/2025	330.709	2,54%	199,76	199,3044	207,14	204,83
06/10/2025	326.146	-1,60%	203,21	199,73	204,59	199,76
03/10/2025	315.115	-0,19%	203,39	202,02	205,99	203,00
02/10/2025	245.380	1,01%	201,3235	200,3737	203,80	203,38
01/10/2025	525.152	-0,84%	201,62	197,58	203,005	201,34
30/09/2025	521.811	0,87%	200,01	200,01	204,49	203,04
29/09/2025	322.009	-0,40%	202,00	199,51	202,71	201,20
26/09/2025	580.296	2,73%	196,72	196,72	202,135	202,00
25/09/2025	260.126	0,12%	195,69	193,13	197,4999	196,72
24/09/2025	355.621	1,83%	195,40	191,34	197,90	196,63
23/09/2025	321.759	-0,51%	194,00	192,54	198,605	193,08
22/09/2025	308.037	2,15%	190,14	189,11	196,07	194,06
19/09/2025	551.123	-0,10%	190,96	188,25	191,00	190,14
18/09/2025	449.563	3,66%	183,47	183,35	190,96	190,29
17/09/2025	356.889	0,19%	182,32	182,32	186,74	183,47
16/09/2025	606.068	-2,14%	187,75	180,805	187,75	182,82
15/09/2025	641.174	-3,17%	193,80	186,385	193,80	186,75
12/09/2025	451.230	-0,43%	193,20	191,365	193,42	192,82
11/09/2025	450.864	0,86%	193,34	191,39	194,7425	193,38
10/09/2025	1.062.150	-2,46%	197,00	187,67	199,92	191,78
09/09/2025	840.882	2,06%	192,11	185,00	196,58	196,39
08/09/2025	465.546	-1,89%	195,78	190,0836	196,475	192,47
05/09/2025	434.212	1,90%	192,05	192,05	196,73	196,18
04/09/2025	675.183	3,00%	187,00	187,00	193,46	192,52
03/09/2025	359.237	0,84%	185,09	183,10	187,03	186,91
02/09/2025	415.639	0,55%	181,66	181,66	186,05	185,35
29/08/2025	430.354	-0,11%	184,20	181,60	184,66	184,33
28/08/2025	544.846	1,36%	184,40	180,8594	184,98	184,53
27/08/2025	559.674	1,06%	179,04	179,04	183,10	181,95
26/08/2025	315.239	-0,04%	181,00	179,51	181,99	180,04
25/08/2025	309.320	0,40%	179,49	179,025	181,895	180,23
22/08/2025	516.695	1,18%	178,51	176,75	181,06	179,50
21/08/2025	415.106	-2,50%	181,94	177,36	182,72	177,39
20/08/2025	739.321	2,24%	181,39	178,00	182,90	181,94
19/08/2025	614.004	3,89%	172,47	172,03	178,78	178,03
18/08/2025	373.719	-0,40%	172,50	170,43	172,75	171,33
15/08/2025	546.445	-0,20%	174,33	167,86	174,33	172,02
14/08/2025	383.351	0,29%	169,02	169,02	173,57	172,36
13/08/2025	585.618	0,82%	170,69	170,60	173,36	171,87
12/08/2025	377.714	2,31%	167,01	165,68	171,01	170,48
11/08/2025	424.427	0,63%	166,00	165,16	167,77	166,63
08/08/2025	360.244	1,32%	164,00	162,72	165,84	165,58
07/08/2025	409.775	2,61%	160,76	159,4705	163,71	163,42
06/08/2025	336.279	-0,64%	160,49	158,76	161,65	159,26
05/08/2025	305.408	-0,48%	157,855	157,855	162,375	160,29
04/08/2025	337.298	1,91%	159,00	156,705	162,21	161,07
01/08/2025	496.974	-1,98%	159,34	157,89	161,535	158,09
31/07/2025	574.192	0,25%	161,00	158,375	163,80	161,28
30/07/2025	879.849	3,05%	157,05	154,63	161,17	160,89
29/07/2025	576.389	-0,29%	152,13	151,00	159,13	156,06
28/07/2025	1.367.434	2,29%	152,99	151,40	156,99	156,52
25/07/2025	909.403	3,13%	158,14	146,60	158,14	153,02
24/07/2025	1.357.851	-6,27%	157,82	147,54	159,79	148,38
23/07/2025	1.377.878	1,50%	183,40	154,1749	185,00	158,31
22/07/2025	3.329.062	-10,70%	175,01	154,1749	185,00	155,97
21/07/2025	1.437.738	-0,23%	174,50	173,10	177,45	174,65
18/07/2025	798.070	-0,05%	173,39	172,80	179,00	175,06
17/07/2025	368.547	1,01%	171,17	167,06	175,90	175,14
16/07/2025	672.946	0,35%	178,00	167,06	179,91	173,39