BiG | O banco que entende os seus valores.

Tenet HealthCare Corporation (THC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/07/2025	620.751	-2,79%	176,165	172,08	179,91	172,78
14/07/2025	386.954	1,13%	175,25	174,74	177,81	177,74
11/07/2025	480.769	1,20%	171,205	169,13	175,96	175,75
10/07/2025	345.006	1,32%	173,87	169,13	175,08	173,66
09/07/2025	312.837	-0,57%	172,33	170,33	174,12	171,40
08/07/2025	319.918	-0,40%	171,25	170,80	174,03	172,39
07/07/2025	515.057	0,93%	171,25	171,035	174,03	173,09
04/07/2025	460.321	-0,42%	173,145	169,27	173,70	171,50
03/07/2025	460.321	-0,42%	176,58	169,27	178,25	171,45
02/07/2025	705.102	-2,94%	175,87	171,19	178,7204	172,22
01/07/2025	626.396	0,81%	172,49	171,57	178,7204	177,43
30/06/2025	991.279	1,37%	173,00	171,57	176,26	176,00
27/06/2025	482.032	0,58%	172,23	171,08	177,315	173,63
26/06/2025	852.484	2,10%	170,72	167,73	177,315	172,56
25/06/2025	854.966	-1,46%	169,78	167,73	171,85	169,01
24/06/2025	614.999	1,42%	169,69	164,75	171,85	171,52
23/06/2025	558.127	0,66%	167,75	164,75	169,39	169,12
20/06/2025	752.127	0,19%	168,10	166,14	169,95	168,01
19/06/2025	962.418	0,07%	166,05	166,82	170,27	167,58
18/06/2025	944.590	0,07%	167,45	160,03	170,27	167,64
17/06/2025	916.896	1,96%	165,50	154,33	168,61	167,46
16/06/2025	2.090.806	-0,08%	165,50	155,01	166,415	164,24
13/06/2025	887.221	-0,71%	160,85	159,51	168,26	164,37
12/06/2025	942.467	2,56%	152,55	152,55	166,27	165,54
11/06/2025	1.376.686	3,10%	163,00	151,10	163,50	161,41
10/06/2025	1.335.739	-5,80%	166,19	155,59	170,415	156,56
09/06/2025	919.937	-3,07%	171,21	159,22	171,705	166,19
06/06/2025	642.559	-0,22%	170,52	169,44	173,55	171,46
05/06/2025	620.158	1,15%	172,45	169,03	173,57	171,84
04/06/2025	605.191	-1,14%	171,46	169,79	174,1407	169,89
03/06/2025	716.516	1,01%	168,785	167,28	174,1407	171,84
02/06/2025	1.047.461	0,80%	168,77	166,97	170,4966	170,12
30/05/2025	982.172	1,55%	167,00	163,87	170,42	168,77
29/05/2025	719.112	0,97%	164,805	163,62	170,42	166,26
28/05/2025	588.765	-0,26%	166,00	163,62	167,23	164,67
27/05/2025	461.595	1,30%	164,99	163,69	166,2238	165,10
23/05/2025	608.610	1,02%	161,07	150,59	163,76	162,98
22/05/2025	459.274	-0,92%	165,70	160,265	167,51	161,33
21/05/2025	514.912	-3,46%	166,84	162,11	169,24	162,83
20/05/2025	476.133	0,83%	163,80	163,6253	169,24	168,66
19/05/2025	935.830	1,09%	163,73	163,55	167,61	167,28
16/05/2025	878.726	0,88%	159,36	157,40	166,13	165,47
15/05/2025	968.888	2,80%	157,75	156,68	164,18	164,03
14/05/2025	893.380	1,19%	153,98	153,515	160,78	159,57
13/05/2025	767.404	2,03%	153,445	151,345	161,365	157,70
12/05/2025	887.025	3,86%	150,34	150,34	161,365	154,57
09/05/2025	522.822	-0,15%	152,445	147,51	152,99	148,83
08/05/2025	408.566	-2,14%	151,23	148,87	153,20	149,06
07/05/2025	696.145	0,56%	148,74	146,31	153,00	152,32
06/05/2025	718.563	1,64%	147,37	146,445	152,08	151,48
05/05/2025	616.040	0,68%	147,68	146,99	151,465	149,03
02/05/2025	765.898	1,89%	143,005	140,2757	149,57	148,03
01/05/2025	1.047.359	1,64%	137,10	134,56	147,41	145,29
30/04/2025	1.051.173	3,34%	128,00	127,00	143,60	142,95
29/04/2025	1.911.444	11,65%	122,55	121,85	140,19	138,35
28/04/2025	1.058.186	1,48%	121,61	121,61	124,3862	123,91
25/04/2025	550.276	-1,72%	121,66	120,77	125,863	122,10
24/04/2025	557.218	2,64%	119,08	118,98	125,21	124,24
23/04/2025	670.401	5,56%	111,67	111,15	123,65	121,05
22/04/2025	840.678	3,87%	121,44	109,8239	120,705	114,68
21/04/2025	1.097.456	-9,36%	121,406	109,8125	121,44	110,41
17/04/2025	509.598	1,14%	120,89	119,35	125,99	121,81
16/04/2025	478.938	-0,39%	121,65	119,35	123,645	120,44
15/04/2025	499.041	-3,20%	125,61	120,32	123,645	120,91
14/04/2025	648.362	0,91%	125,61	121,755	126,165	124,91
11/04/2025	752.113	-2,93%	126,14	121,13	128,7229	123,79
10/04/2025	602.796	-2,71%	120,98	123,65	130,245	127,52
09/04/2025	1.268.519	9,68%	120,98	117,73	133,03	131,07