Tenet HealthCare Corporation (THC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	829.621	-0,50%	61,72	59,765	62,54	61,35
06/10/2023	992.258	1,57%	60,06	58,52	61,99	61,66
05/10/2023	2.228.252	-0,87%	61,215	57,78	61,60	60,71
04/10/2023	1.731.660	-3,12%	63,22	59,94	63,08	61,24
03/10/2023	1.042.027	-4,47%	65,83	62,24	65,9114	63,21
02/10/2023	676.644	0,43%	65,74	65,06	66,33	66,17
29/09/2023	455.870	-2,15%	66,25	65,29	68,055	65,89
28/09/2023	447.706	1,80%	67,13	66,12	68,055	67,34
27/09/2023	745.728	-0,36%	68,61	64,955	67,37	66,15
26/09/2023	606.439	-4,14%	68,61	66,36	68,775	66,39
25/09/2023	334.849	2,26%	67,69	67,20	69,83	69,26
22/09/2023	458.948	0,59%	67,69	67,37	68,53	67,73
21/09/2023	629.603	-3,25%	70,56	67,30	70,92	67,33
20/09/2023	324.561	-0,57%	70,56	69,50	70,92	69,59
19/09/2023	372.352	-0,04%	70,03	69,37	70,17	69,99
18/09/2023	377.205	0,34%	69,99	69,25	70,52	70,02
15/09/2023	554.108	-2,17%	70,785	68,96	70,89	69,78
14/09/2023	848.758	0,49%	71,91	70,90	72,16	71,33
13/09/2023	482.457	0,45%	70,43	70,21	71,43	70,98
12/09/2023	1.050.893	-3,72%	73,15	70,62	73,735	70,66
11/09/2023	420.853	-1,79%	75,23	73,26	75,235	73,39
08/09/2023	779.370	1,84%	76,57	73,625	75,655	74,73
07/09/2023	1.063.885	-5,00%	76,57	72,88	76,765	73,38
06/09/2023	378.399	0,78%	76,32	76,11	77,67	77,24
05/09/2023	433.340	-2,62%	78,76	76,45	78,67	76,64
04/09/2023	499.002	1,47%	77,91	77,69	79,17	78,70
01/09/2023	499.002	1,47%	77,91	77,69	79,17	78,70
31/08/2023	367.464	-1,08%	78,63	77,17	78,57	77,56
30/08/2023	400.529	-0,17%	78,85	78,07	78,95	78,41
29/08/2023	640.119	2,82%	76,20	76,24	79,09	78,54
28/08/2023	378.132	2,91%	74,82	74,535	76,49	76,39
25/08/2023	274.628	0,49%	74,51	73,095	74,785	74,23
24/08/2023	327.858	-1,64%	75,26	73,86	75,925	73,87
23/08/2023	655.465	3,33%	72,97	72,85	75,14	75,10
22/08/2023	360.868	1,47%	72,25	72,05	73,3725	72,68
21/08/2023	244.989	1,34%	71,36	70,6401	71,91	71,63
18/08/2023	572.613	-0,79%	70,465	69,86	71,185	70,68
17/08/2023	736.909	-0,93%	72,855	70,49	72,30	71,24
16/08/2023	665.564	-1,39%	72,855	71,46	73,91	71,91
15/08/2023	444.950	-0,40%	72,94	72,1701	73,755	72,92
14/08/2023	1.170.025	-0,85%	73,39	72,54	74,06	73,21
11/08/2023	430.511	-0,04%	73,64	73,32	74,43	73,84
10/08/2023	677.027	0,94%	73,15	72,93	74,82	73,87
09/08/2023	858.347	-0,01%	73,33	72,98	74,6594	73,18
08/08/2023	627.892	-3,32%	74,85	72,64	74,93	73,19
07/08/2023	416.540	1,64%	75,06	74,4475	76,06	75,70
04/08/2023	660.464	0,18%	74,42	73,43	75,03	74,48
03/08/2023	745.557	0,34%	73,88	73,78	75,50	74,35
02/08/2023	929.720	-3,49%	75,96	73,775	76,93	74,10
01/08/2023	1.914.051	2,74%	75,12	73,975	79,80	76,78
31/07/2023	747.072	0,50%	75,12	73,39	75,10	74,73
28/07/2023	815.530	1,47%	74,02	73,03	74,47	74,36
27/07/2023	1.132.011	-4,52%	77,035	73,075	75,76	73,28
26/07/2023	895.256	-0,58%	77,035	75,835	78,07	76,75
25/07/2023	654.565	0,40%	76,21	76,10	78,115	77,20
24/07/2023	527.515	0,16%	76,665	75,81	78,24	76,89
21/07/2023	670.795	-2,72%	79,28	76,50	79,87	76,77
20/07/2023	893.004	-1,80%	80,80	77,09	81,01	78,92
19/07/2023	551.251	-0,10%	81,40	77,78	81,48	80,37
18/07/2023	366.879	-0,25%	80,45	79,9543	81,14	80,45
17/07/2023	391.923	-1,53%	81,61	80,06	81,61	80,65
14/07/2023	482.375	-1,00%	82,66	81,30	83,63	81,90
13/07/2023	414.503	-0,86%	83,645	82,31	83,94	82,73
12/07/2023	639.335	1,27%	83,245	82,43	84,13	83,45
11/07/2023	486.637	-0,56%	83,52	82,01	83,77	82,40
10/07/2023	635.002	3,50%	79,65	79,74	82,90	82,86
07/07/2023	421.656	0,13%	79,65	79,89	81,07	80,06
06/07/2023	418.164	-0,68%	80,51	78,97	80,00	79,96
05/07/2023	474.676	-1,03%	81,03	80,27	81,7193	80,51
04/07/2023	319.649	-0,06%	81,03	80,12	81,49	81,33
03/07/2023	319.609	-0,04%	81,03	80,12	81,49	81,35
30/06/2023	456.954	-0,32%	82,33	81,33	82,51	81,38
29/06/2023	803.663	2,37%	79,77	78,75	81,75	81,64
28/06/2023	395.469	0,52%	79,05	78,75	80,00	79,75
27/06/2023	613.287	0,92%	78,35	78,01	79,65	79,34
26/06/2023	336.691	0,54%	78,51	78,195	79,51	78,62
23/06/2023	441.757	-1,29%	78,58	77,99	79,53	78,20
22/06/2023	417.931	0,34%	78,58	78,135	79,55	79,22
21/06/2023	561.483	0,70%	77,65	77,40	79,175	78,95
20/06/2023	452.262	-0,04%	78,51	77,51	79,47	78,40
19/06/2023	801.567	0,32%	78,70	77,38	80,17	78,436
16/06/2023	801.567	0,32%	78,70	77,38	80,17	78,436
15/06/2023	547.122	0,92%	77,01	76,80	79,06	78,19
14/06/2023	2.216.886	2,53%	82,73	76,81	85,40	77,48
13/06/2023	1.121.986	3,03%	72,82	73,80	76,09	75,57
12/06/2023	672.691	0,74%	72,82	72,05	73,45	73,35
09/06/2023	423.825	-2,89%	74,56	72,74	74,765	72,81
08/06/2023	440.154	0,46%	74,55	73,64	75,429	74,98
07/06/2023	738.553	-0,55%	74,115	74,41	75,455	74,64
06/06/2023	473.698	1,53%	74,115	73,465	75,07	75,05
05/06/2023	405.970	-0,89%	74,115	73,505	74,67	73,92
02/06/2023	544.132	2,80%	73,41	73,56	75,505	74,58
01/06/2023	455.064	1,90%	71,01	70,79	72,58	72,55
31/05/2023	415.371	0,13%	70,33	69,56	72,005	71,20
30/05/2023	415.371	0,13%	70,33	69,56	72,005	70,38
29/05/2023	383.444	1,44%	69,23	69,36	70,39	70,29
26/05/2023	383.444	1,44%	69,23	69,36	70,39	70,29
25/05/2023	710.884	0,57%	68,87	68,50	70,035	69,29
24/05/2023	658.516	-0,79%	68,695	67,7741	69,12	68,90
23/05/2023	509.219	-4,46%	71,92	69,245	72,25	69,45