Tenet HealthCare Corporation (THC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	432.098	-0,26%	73,54	72,082	73,95	72,69
19/05/2023	331.191	-0,40%	73,665	72,59	74,10	72,88
18/05/2023	667.516	1,29%	72,10	72,16	73,64	73,17
17/05/2023	586.638	1,04%	72,10	71,08	72,635	72,24
16/05/2023	795.939	0,58%	71,12	70,695	72,4075	71,50
15/05/2023	459.817	2,16%	69,74	69,58	71,19	71,09
12/05/2023	453.155	-0,73%	70,21	69,105	70,71	69,59
11/05/2023	369.292	-2,01%	71,02	69,91	71,33	70,10
10/05/2023	696.655	1,91%	71,43	71,03	72,84	71,54
09/05/2023	1.118.858	0,72%	69,20	67,98	71,335	70,20
08/05/2023	336.730	0,51%	69,105	68,942	70,39	69,70
05/05/2023	422.873	1,30%	69,51	69,07	70,26	69,35
04/05/2023	815.338	-0,35%	68,59	66,86	68,89	68,46
03/05/2023	638.323	-1,70%	69,88	68,59	70,27	68,70
02/05/2023	645.220	-3,31%	72,43	69,675	72,49	69,89
01/05/2023	382.974	-1,42%	73,28	72,14	73,75	72,28
28/04/2023	974.846	1,95%	71,74	71,66	73,51	73,32
27/04/2023	539.221	0,36%	72,085	71,01	72,56	71,92
26/04/2023	755.202	1,16%	72,06	70,18	73,32	71,66
25/04/2023	2.245.624	2,67%	72,06	70,5149	73,32	70,84
24/04/2023	1.017.066	0,16%	69,18	68,30	69,54	69,00
21/04/2023	1.259.063	4,28%	69,33	68,18	70,93	68,89
20/04/2023	705.816	-1,73%	66,87	65,785	67,115	66,06
19/04/2023	911.143	1,33%	66,63	66,30	67,28	67,22
18/04/2023	716.158	1,70%	65,145	65,11	67,33	66,34
17/04/2023	652.399	0,71%	64,755	64,385	65,35	65,23
14/04/2023	575.598	1,08%	64,18	63,905	64,84	64,77
13/04/2023	448.638	2,01%	63,88	63,2416	64,475	64,08
12/04/2023	585.976	1,06%	62,76	61,86	63,35	62,82
11/04/2023	485.534	2,12%	61,08	61,00	62,4275	62,16
10/04/2023	518.603	-0,23%	60,60	60,605	61,805	60,87
06/04/2023	807.213	0,28%	60,875	59,88	61,38	61,01
05/04/2023	998.327	4,00%	58,39	57,90	60,895	60,84
04/04/2023	474.277	-0,07%	59,01	57,99	59,005	58,40
03/04/2023	929.189	-1,65%	59,56	58,11	60,16	58,44
31/03/2023	676.118	3,16%	58,36	57,98	59,47	59,42
30/03/2023	967.118	2,75%	57,24	56,98	58,14	57,60
29/03/2023	579.788	2,00%	55,31	55,11	56,15	56,06
28/03/2023	1.095.798	-0,38%	54,62	54,685	56,10	54,96
27/03/2023	947.833	1,25%	55,33	54,565	55,9199	55,17
24/03/2023	422.024	-1,22%	56,50	53,12	54,86	54,49
23/03/2023	513.623	-2,13%	56,50	54,03	56,82	55,16
22/03/2023	441.569	-2,79%	57,62	56,36	58,605	56,36
21/03/2023	542.200	2,22%	57,83	56,86	58,86	57,98
20/03/2023	545.787	3,02%	55,30	55,21	57,445	56,72
17/03/2023	729.897	-3,20%	56,42	54,85	56,42	55,06
16/03/2023	995.884	4,89%	53,08	53,01	57,64	56,88
15/03/2023	985.284	0,35%	52,60	51,79	54,53	54,23
14/03/2023	1.006.122	4,91%	52,31	52,56	55,27	54,04
13/03/2023	890.938	-2,04%	51,41	49,76	52,245	51,51
10/03/2023	811.300	-4,28%	54,50	51,85	54,57	52,58
09/03/2023	773.435	-4,64%	57,57	54,775	58,12	54,93
08/03/2023	429.960	0,84%	56,90	56,50	58,155	57,60
07/03/2023	867.380	-4,51%	59,84	56,95	60,33	57,12
06/03/2023	425.263	-2,26%	60,86	59,50	61,22	59,82
03/03/2023	628.629	4,12%	59,51	59,365	61,60	61,20
02/03/2023	467.350	-1,29%	59,38	57,74	59,325	58,78
01/03/2023	1.064.929	1,74%	58,07	57,28	59,64	59,55
28/02/2023	553.511	-0,03%	57,83	57,35	58,715	58,53
27/02/2023	451.514	-1,25%	60,02	58,34	60,09	58,55
24/02/2023	572.027	-2,19%	59,31	58,05	59,63	59,29
23/02/2023	563.241	2,07%	59,60	59,23	60,655	60,62
22/02/2023	517.196	-0,50%	59,54	58,94	60,52	59,39
21/02/2023	431.342	-2,72%	61,13	59,435	61,225	59,69
20/02/2023	338.100	0,05%	61,29	60,84	61,80	61,36
17/02/2023	338.100	0,05%	61,29	60,84	61,80	61,36
16/02/2023	600.162	-0,62%	61,18	60,94	62,415	61,33
15/02/2023	908.894	-0,23%	61,345	60,81	62,29	61,71
14/02/2023	1.211.765	2,96%	60,34	60,02	62,449	61,85
13/02/2023	666.606	2,42%	58,295	58,13	60,36	60,07
10/02/2023	1.091.602	3,81%	56,49	56,505	59,79	58,65
09/02/2023	2.294.461	3,92%	56,29	54,67	57,145	56,50
08/02/2023	1.143.725	-0,31%	54,435	53,62	54,86	54,37
07/02/2023	943.370	-1,03%	54,94	53,25	55,10	54,54
06/02/2023	752.148	-3,23%	56,64	54,88	57,00	55,11
03/02/2023	429.366	-1,58%	57,62	56,72	58,15	56,9489
02/02/2023	697.317	1,94%	56,96	56,84	58,125	57,86
01/02/2023	1.005.095	3,48%	54,40	54,39	57,37	56,76
31/01/2023	934.114	3,98%	53,70	53,03	54,99	54,85
30/01/2023	616.383	-0,08%	52,75	51,69	53,035	52,75
27/01/2023	1.231.482	2,19%	50,115	49,95	53,10	52,79
26/01/2023	677.968	2,18%	51,04	49,995	51,67	51,66
25/01/2023	602.228	0,62%	49,82	49,61	50,78	50,56
24/01/2023	549.833	-2,43%	51,25	50,171	51,71	50,25
23/01/2023	655.978	-0,08%	51,60	50,55	52,20	51,50
20/01/2023	745.445	3,98%	51,83	50,91	52,28	53,82
19/01/2023	1.317.987	-3,11%	52,46	49,95	52,51	51,76
18/01/2023	708.981	0,70%	53,60	53,20	55,11	53,42
17/01/2023	784.169	2,55%	51,16	51,56	53,535	53,05
16/01/2023	383.448	1,13%	50,78	50,125	51,92	51,73
13/01/2023	383.448	1,13%	50,78	50,125	51,92	51,73
12/01/2023	430.130	-0,02%	51,675	50,515	51,725	51,15
11/01/2023	653.065	-2,27%	52,47	50,69	52,73	51,16
10/01/2023	367.764	0,98%	51,635	51,595	52,35	52,35
09/01/2023	350.243	-0,42%	52,58	51,70	52,665	51,84
06/01/2023	576.509	1,23%	51,82	51,52	52,45	52,06
05/01/2023	850.931	0,74%	50,595	50,04	51,69	51,43
04/01/2023	1.223.242	4,23%	49,49	49,21	51,11	51,05
03/01/2023	1.311.527	0,39%	49,38	48,20	49,70	48,98
02/01/2023	710.124	1,69%	47,51	47,26	48,79	48,79