Texas RoadHouse Inc (TXRH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	507.601	0,07%	97,79	96,72	98,06	98,02
09/12/2022	390.603	-0,87%	98,76	97,59	99,23	97,95
08/12/2022	427.247	1,65%	98,21	97,925	99,11	98,81
07/12/2022	459.128	1,72%	95,22	94,62	97,50	97,21
06/12/2022	2.659.035	-1,09%	96,43	94,265	96,685	95,57
05/12/2022	2.352.719	-1,64%	97,17	94,44	97,24	96,62
02/12/2022	2.447.626	0,11%	99,02	97,41	99,34	98,23
01/12/2022	2.053.956	0,35%	100,00	98,69	101,16	100,28
30/11/2022	1.384.779	2,19%	98,14	97,60	99,46	99,32
29/11/2022	2.582.203	-0,56%	97,65	95,055	97,77	97,67
28/11/2022	2.086.597	-1,00%	98,86	98,1735	101,09	98,21
25/11/2022	808.595	0,84%	98,86	98,095	99,735	100,34
24/11/2022	1.264.196	0,84%	98,16	97,92	99,185	99,13
23/11/2022	1.264.196	0,84%	98,16	97,92	99,185	99,13
22/11/2022	1.460.098	0,79%	98,00	96,66	98,31	98,30
21/11/2022	1.625.892	-0,45%	98,27	97,195	98,81	97,53
18/11/2022	1.229.828	-0,46%	97,06	97,82	100,415	97,97
17/11/2022	1.591.188	-0,48%	97,06	96,47	99,59	98,42
16/11/2022	1.446.234	2,34%	97,71	96,23	98,30	98,25
15/11/2022	1.540.689	1,47%	101,37	97,335	99,00	98,03
14/11/2022	722.399	0,16%	101,37	95,43	97,85	96,61
11/11/2022	838.693	-4,70%	101,37	94,81	101,71	96,12
10/11/2022	564.961	3,33%	97,28	98,38	101,33	100,86
09/11/2022	308.370	-0,08%	97,28	96,15	98,26	97,59
08/11/2022	392.477	1,22%	97,30	95,59	98,43	97,67
07/11/2022	728.861	-2,88%	99,45	93,85	98,99	96,06
04/11/2022	386.022	0,39%	99,45	97,68	100,30	98,81
03/11/2022	474.978	0,05%	97,87	97,01	99,34	98,43
02/11/2022	826.575	-0,61%	99,36	97,97	101,20	98,38
01/11/2022	559.974	0,03%	99,36	96,78	99,68	98,98
31/10/2022	723.352	0,24%	97,00	96,4848	100,07	98,95
28/10/2022	1.148.467	-0,07%	97,00	94,1525	98,84	98,68
27/10/2022	861.558	-1,97%	98,49	97,28	99,57	98,75
26/10/2022	904.919	-0,40%	97,57	96,855	100,37	97,26
25/10/2022	396.521	0,99%	92,91	95,24	96,98	96,58
24/10/2022	589.672	0,65%	92,91	95,02	97,86	95,63
21/10/2022	568.610	2,15%	92,91	93,04	95,68	95,50
20/10/2022	782.733	-2,57%	95,26	93,055	96,425	93,24
19/10/2022	396.417	-0,31%	96,31	95,20	96,96	95,91
18/10/2022	417.318	0,23%	96,31	95,06	96,98	96,22
17/10/2022	546.267	2,06%	94,90	94,365	95,59	94,58
14/10/2022	514.565	-2,35%	91,34	92,56	97,025	92,67
13/10/2022	982.153	0,86%	91,34	91,54	95,605	94,90
12/10/2022	969.366	2,97%	91,34	90,885	95,1232	94,09
11/10/2022	637.356	4,26%	88,17	87,44	92,0001	91,38
10/10/2022	414.264	1,04%	87,75	86,95	89,36	88,17
07/10/2022	444.855	-4,53%	88,13	86,69	88,84	87,26
06/10/2022	475.517	-2,19%	94,00	88,96	94,00	89,04
05/10/2022	370.799	0,25%	91,28	89,85	91,60	91,03
04/10/2022	795.929	4,79%	88,46	88,425	91,63	91,28
03/10/2022	509.935	-0,17%	87,26	85,31	89,50	87,11
30/09/2022	423.094	-1,99%	88,97	87,23	89,865	87,26
29/09/2022	801.243	-0,68%	88,97	87,95	90,15	89,02
28/09/2022	513.862	4,93%	85,63	85,64	89,88	89,63
27/09/2022	470.085	1,61%	85,63	84,93	87,51	85,91
26/09/2022	332.425	0,20%	85,34	84,06	86,09	84,55
23/09/2022	565.984	-2,36%	85,34	83,29	86,39	84,38
22/09/2022	594.072	-3,39%	89,40	85,94	89,79	86,42
21/09/2022	580.347	-1,14%	90,63	89,40	92,045	89,45
20/09/2022	244.097	-0,33%	89,27	89,41	90,85	90,48
19/09/2022	366.693	0,31%	89,27	89,56	91,74	90,78
16/09/2022	368.213	0,31%	89,35	88,56	90,90	90,50
15/09/2022	476.687	-0,61%	90,22	89,635	91,80	90,22
14/09/2022	652.398	2,58%	88,93	87,675	91,24	90,77
13/09/2022	501.338	-2,89%	88,75	87,68	89,61	88,49
12/09/2022	460.959	-0,07%	91,00	90,325	92,15	91,12
09/09/2022	266.415	0,20%	91,00	91,00	92,11	91,18
08/09/2022	406.197	2,14%	88,14	88,07	91,28	91,00
07/09/2022	308.364	3,31%	86,43	86,43	89,46	89,09
06/09/2022	504.306	-1,79%	86,56	85,03	87,29	86,24
05/09/2022	388.648	-1,79%	89,49	86,9575	89,77	87,47
02/09/2022	388.648	-1,79%	89,49	86,9575	89,77	87,47
01/09/2022	394.756	0,34%	88,27	86,88	89,06	89,06
31/08/2022	419.812	-1,30%	90,00	88,70	90,91	88,76
30/08/2022	294.552	-0,28%	90,16	89,05	90,99	89,93
29/08/2022	257.866	-0,16%	89,50	88,88	90,49	90,18
26/08/2022	322.623	-2,56%	92,54	90,16	93,21	90,32
25/08/2022	230.091	1,21%	89,15	91,88	93,83	92,69
24/08/2022	404.107	1,87%	89,15	89,005	92,045	91,57
23/08/2022	400.780	0,13%	89,62	89,62	91,34	89,89
22/08/2022	403.621	-2,34%	94,05	89,365	90,53	89,77
19/08/2022	642.538	-3,40%	94,05	90,65	94,09	91,92
18/08/2022	485.253	-0,07%	94,78	94,20	95,31	95,15
17/08/2022	329.998	0,14%	94,00	93,42	95,375	95,22
16/08/2022	315.926	1,17%	93,60	93,65	95,415	95,06
15/08/2022	369.064	-0,13%	92,61	93,57	95,37	93,96
12/08/2022	325.248	2,05%	92,61	92,54	94,27	94,08
11/08/2022	680.348	-0,65%	93,50	92,17	94,60	92,19
10/08/2022	449.085	4,03%	91,20	91,255	93,03	92,79
09/08/2022	446.701	-0,22%	89,09	88,50	89,77	89,20
08/08/2022	427.937	1,14%	88,66	88,67	90,78	89,40
05/08/2022	333.645	-1,43%	88,30	88,27	89,86	88,39
04/08/2022	460.553	0,26%	87,61	88,235	90,085	89,67
03/08/2022	421.835	2,94%	87,61	87,045	89,99	89,44
02/08/2022	359.158	0,42%	85,94	85,46	87,375	86,89
01/08/2022	390.164	-0,79%	86,25	85,45	87,92	86,53
29/07/2022	844.247	0,22%	89,00	85,465	88,855	88,00
28/07/2022	868.925	3,12%	85,19	84,97	87,97	87,81
27/07/2022	569.159	4,96%	82,16	82,16	85,53	85,15
26/07/2022	474.749	-2,05%	82,33	80,71	82,33	81,27