Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	31.114	2,54%	38,24	38,09	39,3825	39,15
16/07/2024	133.707	1,03%	37,97	37,97	38,56	38,18
15/07/2024	316.740	0,83%	37,76	37,22	37,84	37,79
12/07/2024	124.804	-0,11%	38,03	37,39	38,12	37,48
11/07/2024	102.237	3,79%	36,32	36,17	37,64	37,52
10/07/2024	113.248	-0,44%	36,38	36,13	36,53	36,15
09/07/2024	102.502	-3,07%	37,31	36,29	37,31	36,31
08/07/2024	172.886	-1,91%	38,34	37,45	38,66	37,46
05/07/2024	191.484	3,30%	36,93	36,79	38,84	38,19
04/07/2024	90.326	0,00%	37,35	36,83	37,35	36,97
03/07/2024	90.326	-0,38%	37,35	36,83	37,35	36,97
02/07/2024	121.146	2,29%	36,59	36,56	37,27	37,11
01/07/2024	286.814	-0,98%	36,71	36,21	36,72	36,28
28/06/2024	400.807	0,55%	36,54	36,21	36,66	36,64
27/06/2024	128.714	-0,63%	36,88	35,96	36,88	36,44
26/06/2024	129.828	-0,25%	36,21	36,21	36,79	36,67
25/06/2024	198.427	-1,82%	37,16	36,53	37,16	36,76
24/06/2024	144.517	2,66%	36,42	36,42	37,53	37,44
21/06/2024	988.429	0,77%	36,20	36,20	37,46	36,47
20/06/2024	222.604	1,20%	35,50	35,50	36,325	36,19
19/06/2024	123.837	0,00%	35,97	35,59	36,18	35,76
18/06/2024	123.837	1,36%	35,97	35,59	36,18	35,76
17/06/2024	110.762	1,90%	35,205	35,155	36,06	35,95
14/06/2024	145.166	-0,14%	35,08	34,89	35,38	35,28
13/06/2024	132.566	-0,54%	35,26	34,99	35,48	35,33
12/06/2024	161.486	-0,34%	35,78	35,30	35,97	35,52
11/06/2024	145.116	0,76%	35,83	34,955	35,66	35,64
10/06/2024	185.607	-2,40%	35,83	35,03	35,81	35,37
07/06/2024	120.431	-0,49%	36,22	36,04	36,445	36,24
06/06/2024	101.348	-1,36%	36,45	36,18	36,675	36,41
05/06/2024	111.627	-0,19%	36,93	36,56	37,11	36,93
04/06/2024	132.065	-0,48%	36,95	36,61	37,195	37,00
03/06/2024	199.275	2,40%	36,54	36,34	37,37	37,18
31/05/2024	245.176	2,89%	35,41	35,394	36,47	36,31
30/05/2024	182.704	0,66%	35,35	34,99	35,585	35,29
29/05/2024	308.189	-0,34%	34,86	34,77	35,20	35,06
28/05/2024	265.430	-0,06%	35,07	34,93	35,31	35,18
27/05/2024	147.079	0,00%	35,23	34,93	35,23	35,20
24/05/2024	147.079	-0,28%	35,23	34,93	35,23	35,20
23/05/2024	145.727	-0,54%	34,97	34,895	35,205	35,11
22/05/2024	115.351	0,26%	34,97	34,89	35,41	35,30
21/05/2024	129.946	-0,96%	35,46	35,05	35,66	35,21
20/05/2024	260.899	0,57%	35,42	35,135	35,72	35,55
17/05/2024	167.773	-0,20%	35,52	35,06	35,61	35,35
16/05/2024	134.593	2,10%	34,91	34,80	35,43	35,42
15/05/2024	144.375	-2,23%	35,34	34,68	35,72	34,68
14/05/2024	304.750	1,46%	35,34	34,99	35,70	35,47
13/05/2024	196.896	0,92%	35,43	34,405	35,23	34,96
10/05/2024	222.273	-2,01%	35,43	34,405	35,63	34,64
09/05/2024	204.234	1,58%	34,76	34,45	35,36	35,35
08/05/2024	151.973	-2,00%	35,60	34,80	35,59	34,80
07/05/2024	433.907	2,69%	34,77	33,29	36,00	35,51
06/05/2024	640.666	-7,19%	36,39	33,29	36,74	34,58
03/05/2024	237.701	-0,98%	37,945	37,25	38,15	37,26
02/05/2024	263.152	-0,77%	38,33	37,56	38,665	37,63
01/05/2024	164.632	0,99%	37,64	37,09	38,31	37,92
30/04/2024	149.950	0,86%	37,28	37,06	37,77	37,54
29/04/2024	190.451	3,85%	36,05	35,92	37,255	37,22
26/04/2024	132.831	-0,17%	36,04	35,8675	36,18	35,84
25/04/2024	162.146	-2,31%	37,03	35,87	37,05	35,90
24/04/2024	205.350	0,16%	36,47	36,245	36,82	36,75
23/04/2024	123.808	0,06%	36,68	36,435	37,01	36,69
22/04/2024	183.562	-0,19%	36,95	36,45	37,03	36,67
19/04/2024	196.093	0,30%	36,69	36,66	36,99	36,74
18/04/2024	115.758	2,55%	35,59	35,59	36,67	36,63
17/04/2024	105.364	-0,64%	36,39	35,72	36,30	35,72
16/04/2024	176.942	-0,99%	36,39	35,90	36,40	35,95
15/04/2024	142.355	-0,03%	36,47	35,995	36,57	36,31
12/04/2024	148.276	-2,00%	36,83	36,18	37,0825	36,32
11/04/2024	263.263	0,11%	37,18	36,665	37,21	37,06
10/04/2024	151.536	-1,33%	36,77	36,38	37,10	37,02
09/04/2024	214.888	0,38%	37,50	37,27	37,68	37,52
08/04/2024	212.606	-0,27%	37,785	37,04	37,65	37,38
05/04/2024	269.568	0,38%	37,20	36,931	37,65	37,48
04/04/2024	373.952	0,92%	37,46	37,15	38,125	37,34
03/04/2024	144.905	-1,88%	37,28	36,67	38,66	37,00
02/04/2024	247.423	-2,56%	38,61	37,65	38,66	37,71
01/04/2024	120.865	-0,64%	38,76	38,22	39,00	38,70
28/03/2024	144.539	-0,54%	39,33	38,925	39,44	38,95
27/03/2024	271.776	0,44%	39,11	38,83	39,26	39,16
26/03/2024	440.749	0,36%	38,99	38,72	39,39	39,00
25/03/2024	164.649	2,02%	38,31	38,22	38,98	38,86
22/03/2024	133.563	-0,83%	38,33	38,09	38,85	38,09
21/03/2024	198.565	1,08%	37,98	38,005	38,54	38,41
20/03/2024	419.382	0,61%	37,85	37,515	38,27	38,00
19/03/2024	182.991	2,28%	37,24	36,82	37,88	37,77
18/03/2024	121.953	0,52%	36,74	36,38	37,33	36,93
15/03/2024	255.270	-0,68%	36,96	36,66	37,52	36,74
14/03/2024	185.695	0,10%	38,17	36,45	37,04	36,995
13/03/2024	360.175	-2,71%	38,17	36,47	38,135	36,96
12/03/2024	231.217	1,99%	37,36	37,005	38,115	37,99
11/03/2024	509.036	1,72%	36,73	35,77	37,60	37,25
08/03/2024	237.949	2,18%	35,92	35,77	36,625	36,62
07/03/2024	208.465	-0,36%	35,86	35,555	36,20	35,84
06/03/2024	242.701	0,45%	35,86	35,54	36,25	35,97
05/03/2024	275.089	0,93%	35,20	35,32	36,16	35,81
04/03/2024	199.744	0,25%	35,20	34,78	35,785	35,48
01/03/2024	181.330	-1,12%	35,62	35,0601	35,65	35,39
29/02/2024	380.917	-1,30%	36,48	35,34	36,655	35,79
28/02/2024	337.594	1,06%	36,26	35,96	36,53	36,26