Texas RoadHouse Inc (TXRH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	510.953	-0,56%	135,39	134,06	135,99	134,73
08-02-2024	525.572	2,17%	130,30	133,085	135,60	135,49
07-02-2024	668.962	2,66%	130,30	130,04	133,15	132,61
06-02-2024	336.399	0,49%	129,49	128,24	129,845	129,18
05-02-2024	374.179	-1,49%	129,49	126,93	129,53	128,55
02-02-2024	377.024	1,42%	126,39	127,145	130,73	130,50
01-02-2024	423.931	2,35%	126,39	126,295	128,71	128,67
31-01-2024	451.717	-0,88%	126,97	125,58	127,615	125,72
30-01-2024	291.936	0,51%	126,24	125,86	126,87	126,83
29-01-2024	890.599	2,74%	123,23	122,995	126,42	126,19
26-01-2024	334.104	-0,12%	123,50	122,28	123,7615	122,82
25-01-2024	543.840	0,19%	123,50	122,42	123,83	122,97
24-01-2024	364.893	0,78%	122,59	121,81	123,56	122,74
23-01-2024	365.450	0,29%	122,18	121,29	122,935	121,79
22-01-2024	451.641	2,24%	119,68	119,5165	122,11	121,44
19-01-2024	466.659	-0,48%	119,98	118,595	119,98	118,78
18-01-2024	414.571	0,97%	118,86	117,98	119,465	119,35
17-01-2024	434.932	0,09%	117,36	117,13	118,63	118,20
16-01-2024	492.241	1,13%	118,83	115,48	118,15	118,10
15-01-2024	551.840	-1,66%	118,83	116,29	119,23	116,78
12-01-2024	551.840	-1,66%	118,83	116,29	119,23	116,78
11-01-2024	856.082	-1,26%	120,23	117,52	120,22	118,75
10-01-2024	349.471	0,18%	119,54	119,42	120,47	120,27
09-01-2024	299.730	-0,18%	119,54	118,75	120,13	120,06
08-01-2024	917.325	1,67%	118,30	118,25	120,415	120,28
05-01-2024	548.487	0,30%	118,50	117,785	120,23	118,30
04-01-2024	1.337.113	1,26%	116,59	116,25	118,46	117,95
03-01-2024	755.775	-2,36%	121,34	116,41	119,205	116,48
02-01-2024	713.240	-2,41%	121,34	118,76	122,42	119,29
29-12-2023	361.322	-0,29%	123,87	121,61	123,30	122,23
28-12-2023	428.239	-0,85%	123,87	122,44	123,98	122,58
27-12-2023	686.247	0,38%	123,14	122,65	124,00	123,63
26-12-2023	588.817	1,69%	121,21	120,60	123,29	123,16
22-12-2023	528.557	1,36%	119,82	118,99	121,65	121,11
21-12-2023	271.293	1,01%	119,09	118,66	119,76	119,49
20-12-2023	449.831	-1,20%	119,46	118,10	119,73	118,29
19-12-2023	736.628	1,72%	117,79	117,73	119,85	119,73
18-12-2023	527.602	1,47%	116,15	115,545	117,76	117,71
15-12-2023	553.412	0,56%	114,96	114,325	116,19	116,01
14-12-2023	749.729	-0,80%	115,69	113,87	117,07	115,36
13-12-2023	370.229	0,92%	115,69	114,80	116,73	116,29
12-12-2023	518.699	0,32%	115,17	114,735	115,66	115,23
11-12-2023	595.449	1,18%	114,00	113,81	115,23	114,86
08-12-2023	846.394	-0,93%	114,20	112,89	114,65	113,52
07-12-2023	445.551	0,35%	114,63	113,74	115,20	114,58
06-12-2023	426.921	0,88%	113,46	113,165	114,39	114,18
05-12-2023	739.446	-0,59%	114,24	112,94	114,15	113,19
04-12-2023	912.430	-0,07%	114,24	113,995	116,20	114,41
01-12-2023	462.996	1,72%	112,17	112,17	114,62	114,49
30-11-2023	523.325	0,83%	111,63	110,93	112,60	112,56
29-11-2023	563.819	-0,38%	112,35	110,8846	113,0632	111,63
28-11-2023	416.447	-0,69%	112,80	111,67	113,065	112,05
27-11-2023	511.620	0,20%	112,48	112,085	113,4791	112,83
24-11-2023	275.953	0,61%	112,00	111,45	112,645	112,61
23-11-2023	412.546	2,25%	109,96	110,69	112,3939	113,00
22-11-2023	409.491	1,29%	109,96	110,69	112,3939	111,93
21-11-2023	317.549	0,73%	109,96	109,86	110,965	110,51
20-11-2023	571.054	-0,97%	110,90	109,125	110,99	109,71
17-11-2023	409.596	0,55%	110,50	109,88	110,855	110,78
16-11-2023	410.007	-0,19%	110,33	109,76	111,21	110,18
15-11-2023	540.264	0,24%	110,43	109,78	110,76	110,39
14-11-2023	763.779	2,65%	107,40	107,24	110,79	110,13
13-11-2023	1.085.363	2,98%	104,07	103,60	107,48	107,29
10-11-2023	530.158	1,27%	103,00	102,58	104,255	104,19
09-11-2023	507.404	-0,51%	104,01	101,73	103,36	102,88
08-11-2023	579.980	0,14%	104,10	103,125	104,52	103,41
07-11-2023	494.479	-0,48%	104,10	102,535	104,10	103,27
06-11-2023	535.554	-0,49%	103,85	102,87	104,255	103,77
03-11-2023	508.575	1,82%	103,48	102,79	104,675	104,28
02-11-2023	687.496	-0,57%	103,48	101,89	104,42	102,42
01-11-2023	664.586	1,45%	102,25	101,214	103,14	103,01
31-10-2023	836.492	3,09%	98,77	98,18	101,82	101,54
30-10-2023	1.286.648	0,81%	95,20	94,745	101,08	98,50
27-10-2023	1.291.045	3,35%	95,20	94,745	100,78	97,80
26-10-2023	1.270.152	-1,88%	96,80	93,80	97,1875	94,63
25-10-2023	880.519	0,36%	96,95	96,05	97,13	96,44
24-10-2023	1.303.127	0,10%	96,95	95,47	97,51	96,09
23-10-2023	904.902	-0,21%	95,69	95,36	97,04	95,99
20-10-2023	666.281	-0,30%	96,13	95,795	96,75	96,19
19-10-2023	619.180	1,04%	96,13	96,00	98,16	96,48
18-10-2023	522.151	-0,22%	95,80	95,12	96,76	95,49
17-10-2023	862.454	1,26%	94,62	94,62	96,25	95,70
16-10-2023	780.684	2,46%	92,98	91,11	94,93	94,51
13-10-2023	429.232	0,73%	91,30	91,11	92,74	92,24
12-10-2023	705.490	-3,22%	94,71	91,06	96,785	91,57
11-10-2023	470.675	-1,91%	96,30	93,7801	96,30	94,62
10-10-2023	471.733	0,50%	96,44	96,11	97,04	96,46
09-10-2023	666.160	0,55%	96,51	94,47	96,33	95,98
06-10-2023	701.877	-1,85%	96,51	94,24	97,445	95,46
05-10-2023	634.902	0,08%	95,57	96,82	98,11	97,26
04-10-2023	720.899	1,93%	95,57	95,06	97,47	97,18
03-10-2023	806.411	-1,17%	95,84	95,06	96,70	95,34
02-10-2023	527.184	0,39%	95,84	95,60	96,75	96,47
29-09-2023	842.112	0,56%	98,26	96,07	99,09	96,10
28-09-2023	534.911	2,32%	93,80	93,61	95,84	95,57
27-09-2023	848.169	-1,32%	94,76	92,96	94,76	93,40
26-09-2023	561.716	-0,55%	95,38	93,97	95,805	94,65
25-09-2023	582.748	-0,47%	95,38	95,06	96,245	95,17
22-09-2023	744.899	-1,66%	97,08	95,43	97,08	95,62
21-09-2023	713.417	-2,05%	99,07	97,15	99,33	97,6514