Tenet HealthCare Corporation (THC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	710.124	1,69%	47,51	47,26	48,79	48,79
29/12/2022	543.826	2,61%	46,81	46,75	48,75	47,98
28/12/2022	784.483	-1,39%	47,42	46,54	48,19	46,76
27/12/2022	1.009.658	1,67%	46,99	46,53	47,54	47,42
23/12/2022	134.537	0,29%	46,85	46,05	47,06	46,905
22/12/2022	1.036.596	1,34%	45,73	45,25	46,78	46,77
21/12/2022	1.398.127	6,68%	43,95	43,87	46,1825	46,15
20/12/2022	491.377	-0,83%	43,77	43,10	44,1977	43,26
19/12/2022	567.349	-1,54%	43,99	43,45	44,66	43,62
16/12/2022	732.204	-0,45%	43,78	43,29	44,805	44,30
15/12/2022	452.670	-2,99%	44,86	44,42	45,46	44,50
14/12/2022	493.364	-0,24%	46,40	45,09	46,8355	45,87
13/12/2022	1.032.999	3,98%	46,52	44,665	47,45	45,98
12/12/2022	768.313	1,07%	43,82	43,10	44,47	44,22
09/12/2022	309.482	-0,52%	44,15	43,51	44,64	43,89
08/12/2022	520.596	-0,20%	44,73	43,63	45,33	44,12
07/12/2022	607.323	1,03%	43,99	43,38	45,36	44,21
06/12/2022	2.214.374	-1,88%	44,26	42,99	44,61	43,76
05/12/2022	1.455.427	-1,50%	44,44	44,02	44,97	44,60
02/12/2022	1.159.865	-0,15%	44,44	44,11	45,655	45,28
01/12/2022	2.128.389	-1,80%	46,85	44,92	47,54	45,35
30/11/2022	2.508.167	3,73%	44,37	43,85	46,23	46,18
29/11/2022	8.807.923	0,14%	44,37	44,14	45,22	44,52
28/11/2022	1.648.438	-3,54%	45,32	43,91	45,5525	44,42
25/11/2022	1.120.928	2,31%	45,38	45,11	46,24	46,05
24/11/2022	2.174.951	1,21%	44,48	44,34	45,11	45,01
23/11/2022	2.174.951	1,21%	44,48	44,34	45,11	45,01
22/11/2022	3.830.082	3,30%	43,335	43,0201	44,79	44,47
21/11/2022	3.390.049	-4,57%	44,59	42,76	44,9799	43,05
18/11/2022	4.341.383	6,47%	43,30	43,055	45,48	45,11
17/11/2022	3.948.451	-1,47%	41,88	40,395	43,62	42,37
16/11/2022	1.990.869	-2,96%	43,685	42,21	44,04	42,60
15/11/2022	3.788.905	4,79%	42,58	42,33	44,545	43,877
14/11/2022	765.608	-3,28%	42,71	41,835	43,82	41,87
11/11/2022	795.404	3,28%	42,71	42,43	44,07	43,77
10/11/2022	923.781	10,62%	40,28	40,1007	42,62	42,38
09/11/2022	1.819.327	-6,47%	39,89	37,96	40,02	38,3489
08/11/2022	923.667	0,57%	40,91	39,55	41,66	40,48
07/11/2022	917.250	-1,61%	42,10	39,32	42,445	41,07
04/11/2022	1.532.701	2,83%	41,13	39,21	41,76	41,76
03/11/2022	1.216.640	-4,52%	40,79	40,16	42,00	40,96
02/11/2022	1.698.760	-9,08%	44,72	41,57	46,39	41,56
01/11/2022	1.034.165	3,92%	44,72	44,3909	46,39	45,65
31/10/2022	633.652	-1,05%	44,40	43,72	45,16	44,36
28/10/2022	1.606.626	5,71%	43,45	41,83	45,22	44,82
27/10/2022	1.536.060	-1,00%	43,45	42,4075	44,89	42,52
26/10/2022	2.013.816	2,71%	41,79	41,88	44,72	42,53
25/10/2022	1.866.417	6,15%	39,295	39,15	42,18	41,41
24/10/2022	3.394.218	3,45%	54,69	37,33	40,4438	39,00
21/10/2022	8.305.696	-30,94%	54,69	36,693	41,00	37,5111
20/10/2022	775.485	-0,97%	54,69	53,68	55,65	54,33
19/10/2022	555.497	-1,77%	54,69	54,20	56,035	54,46
18/10/2022	478.739	1,34%	53,22	55,01	58,04	55,475
17/10/2022	995.423	5,15%	53,22	53,2533	54,91	54,74
14/10/2022	412.154	-2,00%	54,485	51,97	55,045	53,00
13/10/2022	889.795	1,39%	51,77	49,85	54,465	54,07
12/10/2022	839.734	-0,97%	53,00	52,18	53,80	53,33
11/10/2022	476.955	0,30%	53,04	52,27	54,91	53,20
10/10/2022	262.177	-1,32%	53,925	52,59	54,61	53,04
07/10/2022	434.462	-2,63%	54,75	53,15	54,35	53,78
06/10/2022	418.691	-3,66%	56,03	54,79	56,53	55,215
05/10/2022	396.509	-0,34%	55,20	54,6701	56,62	56,61
04/10/2022	872.754	5,87%	51,81	51,81	57,99	56,80
03/10/2022	552.656	3,99%	51,58	51,12	54,329	53,65
30/09/2022	405.120	-2,77%	53,10	51,44	54,04	51,58
29/09/2022	617.498	0,47%	52,10	50,83	53,21	53,06
28/09/2022	379.994	6,57%	50,11	49,73	53,76	52,88
27/09/2022	652.567	-2,07%	51,68	49,455	51,78	49,62
26/09/2022	408.954	-4,20%	52,87	50,27	53,26	50,67
23/09/2022	621.007	-1,34%	53,20	51,405	53,20	52,89
22/09/2022	610.112	-3,77%	55,36	52,9878	55,11	53,62
21/09/2022	261.995	-1,90%	56,93	55,68	58,00	55,75
20/09/2022	431.623	-4,02%	58,59	56,505	58,47	56,85
19/09/2022	233.044	0,28%	57,99	58,05	59,365	59,21
16/09/2022	675.701	-1,27%	59,11	58,13	59,47	59,04
15/09/2022	683.257	0,88%	59,27	59,30	61,49	59,78
14/09/2022	630.984	-1,25%	60,82	58,08	60,76	59,28
13/09/2022	963.142	-5,86%	61,72	59,94	62,12	60,07
12/09/2022	490.115	2,98%	61,37	62,3425	63,86	63,81
09/09/2022	1.218.761	2,19%	61,37	60,63	62,085	61,97
08/09/2022	307.159	1,03%	59,40	59,18	60,73	60,64
07/09/2022	1.546.816	9,96%	54,81	54,57	60,37	60,61
06/09/2022	414.251	-0,99%	55,80	55,025	56,235	55,12
05/09/2022	405.786	-0,99%	56,67	55,61	57,35	55,80
02/09/2022	405.786	-0,99%	56,67	55,61	57,35	55,80
01/09/2022	1.150.823	-0,25%	55,69	54,47	56,475	56,37
31/08/2022	995.101	-2,59%	58,36	56,35	58,36	56,50
30/08/2022	489.369	-2,47%	59,48	57,62	59,84	58,02
29/08/2022	371.146	-0,93%	59,63	58,855	60,33	59,50
26/08/2022	459.499	-5,10%	63,28	60,015	63,26	60,07
25/08/2022	423.182	1,92%	62,11	61,92	63,67	63,30
24/08/2022	690.421	1,17%	61,69	61,245	62,30	62,11
23/08/2022	471.926	-0,89%	62,38	61,39	63,39	61,39
22/08/2022	425.232	-1,93%	61,96	61,75	62,505	61,94
19/08/2022	459.285	-0,92%	63,58	63,08	64,10	63,16
18/08/2022	484.716	0,52%	63,58	62,96	64,145	63,74
17/08/2022	634.892	-1,64%	63,58	62,59	63,94	63,40
16/08/2022	677.462	-3,24%	66,43	64,17	66,575	64,46
15/08/2022	305.321	-0,52%	66,355	65,8985	67,18	66,61
12/08/2022	455.542	2,73%	65,08	65,07	67,00	66,98