Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	160.961	-1,10%	36,26	35,56	36,36	35,88
26/02/2024	205.482	-1,17%	36,66	36,27	37,22	36,28
23/02/2024	234.324	0,14%	36,50	36,3569	36,92	36,71
22/02/2024	496.370	-0,22%	36,01	35,255	36,77	36,66
21/02/2024	489.575	0,25%	36,80	36,3397	37,16	36,74
20/02/2024	566.918	1,44%	35,48	35,01	36,69	36,64
19/02/2024	514.035	0,00%	38,00	35,90	39,07	36,12
16/02/2024	514.035	-13,61%	38,00	35,90	39,07	36,12
15/02/2024	190.337	2,22%	42,14	42,03	42,89	42,74
14/02/2024	141.086	-0,12%	42,14	41,09	41,94	41,81
13/02/2024	181.385	-3,75%	43,14	41,83	43,51	41,86
12/02/2024	189.855	1,47%	43,14	42,6561	43,63	43,49
09/02/2024	143.427	-0,56%	42,48	42,64	43,17	42,86
08/02/2024	214.494	2,18%	42,75	42,35	43,225	43,10
07/02/2024	164.585	-1,59%	42,75	41,97	43,11	42,18
06/02/2024	159.158	0,80%	42,56	42,495	43,1288	42,86
05/02/2024	212.596	-1,80%	42,70	42,38	42,99	42,52
02/02/2024	164.486	0,93%	42,70	42,75	43,565	43,30
01/02/2024	159.907	1,90%	42,14	42,04	42,90	42,90
31/01/2024	179.627	-0,85%	42,41	42,05	42,95	42,10
30/01/2024	162.522	-0,12%	42,22	42,03	42,545	42,46
29/01/2024	326.718	1,21%	41,99	41,84	42,635	42,51
26/01/2024	208.185	-0,59%	42,69	41,88	42,535	42,00
25/01/2024	175.925	0,98%	42,25	41,995	42,86	42,25
24/01/2024	127.502	-0,10%	42,08	41,57	42,075	41,84
23/01/2024	134.585	0,92%	42,08	41,50	42,145	41,88
22/01/2024	123.555	1,39%	40,96	40,75	41,51	41,50
19/01/2024	116.609	-0,24%	40,81	40,32	41,08	40,93
18/01/2024	124.197	-0,07%	40,81	40,40	41,08	41,03
17/01/2024	98.396	-0,39%	41,25	40,79	41,44	41,06
16/01/2024	269.186	-0,79%	41,58	40,83	41,679	41,22
15/01/2024	117.985	0,97%	41,58	40,985	41,52	41,55
12/01/2024	117.985	0,97%	41,58	40,985	41,52	41,55
11/01/2024	131.773	-0,70%	41,20	40,86	41,205	41,15
10/01/2024	134.021	-0,19%	40,37	40,645	41,48	41,44
09/01/2024	371.005	1,32%	40,37	40,325	41,53	41,52
08/01/2024	481.852	0,49%	40,73	40,49	41,3225	40,98
05/01/2024	215.711	-0,42%	40,61	40,61	41,63	40,78
04/01/2024	237.835	-0,27%	40,89	40,735	41,22	40,95
03/01/2024	197.283	-3,00%	42,14	41,01	42,47	41,06
02/01/2024	638.252	2,12%	41,17	41,045	42,855	42,33
29/12/2023	105.709	0,17%	41,17	40,94	41,76	41,45
28/12/2023	136.145	1,50%	40,99	40,545	41,39	41,38
27/12/2023	172.244	0,44%	40,44	40,545	41,00	40,77
26/12/2023	155.721	0,27%	40,59	40,145	40,965	40,59
22/12/2023	165.155	0,42%	40,00	40,43	40,9599	40,48
21/12/2023	252.083	0,90%	40,00	39,67	40,385	40,31
20/12/2023	287.590	-3,69%	40,87	39,90	41,09	39,95
19/12/2023	280.674	0,22%	41,63	41,08	42,36	41,48
18/12/2023	167.788	0,49%	41,13	40,90	41,52	41,39
15/12/2023	161.574	-2,76%	42,96	41,14	42,325	41,19
14/12/2023	177.095	-1,31%	42,96	42,285	43,41	42,36
13/12/2023	122.722	3,20%	41,86	41,37	43,15	42,92
12/12/2023	193.310	-0,86%	42,16	41,38	41,89	41,59
11/12/2023	157.592	0,67%	41,96	41,29	41,96	41,95
08/12/2023	123.431	-0,69%	41,71	41,37	41,9699	41,67
07/12/2023	107.869	1,65%	41,04	40,92	41,975	41,96
06/12/2023	128.916	-0,12%	41,13	41,24	41,85	41,28
05/12/2023	135.367	-1,50%	42,00	41,25	42,11	41,33
04/12/2023	110.860	1,97%	41,28	41,0448	42,11	41,96
01/12/2023	240.334	1,08%	40,85	40,57	41,21	41,15
30/11/2023	136.111	2,16%	40,18	39,69	40,735	40,71
29/11/2023	145.414	-0,52%	40,26	39,84	40,31	39,85
28/11/2023	129.525	-1,23%	40,26	40,05	40,50	40,06
27/11/2023	85.014	-1,67%	40,92	40,54	41,005	40,56
24/11/2023	38.625	-0,27%	41,51	41,06	41,76	41,25
23/11/2023	79.484	1,87%	40,82	40,80	41,42	41,36
22/11/2023	78.333	1,87%	40,82	40,80	41,42	41,36
21/11/2023	122.951	-0,42%	41,01	40,49	41,02	40,60
20/11/2023	166.873	2,41%	40,02	39,86	40,84	40,77
17/11/2023	189.558	-1,04%	40,36	39,80	40,615	39,81
16/11/2023	146.061	-0,67%	40,475	40,17	40,57	40,23
15/11/2023	345.228	0,57%	40,67	40,37	40,885	40,50
14/11/2023	513.627	2,29%	40,03	39,7545	40,30	40,27
13/11/2023	218.118	1,52%	38,39	38,54	39,516	39,37
10/11/2023	197.949	-2,83%	39,47	38,68	39,695	38,78
09/11/2023	275.313	1,76%	39,26	38,95	40,07	39,91
08/11/2023	162.701	1,45%	38,74	38,30	39,26	39,22
07/11/2023	392.658	1,39%	37,54	37,75	38,96	38,65
06/11/2023	854.282	-10,31%	39,63	36,26	40,068	38,12
03/11/2023	209.450	0,74%	41,45	42,15	42,905	42,50
02/11/2023	107.152	1,59%	41,41	41,63	42,43	42,19
01/11/2023	151.428	-0,38%	41,41	41,135	41,92	41,53
31/10/2023	98.821	0,07%	41,53	41,47	42,04	41,69
30/10/2023	64.511	0,46%	41,43	41,62	41,9913	41,66
27/10/2023	62.845	-0,58%	41,43	41,06	42,00	41,44
26/10/2023	83.538	0,05%	41,57	41,405	42,08	41,68
25/10/2023	106.222	2,03%	40,80	40,435	41,935	41,66
24/10/2023	107.871	1,85%	40,80	40,30	40,8652	40,83
23/10/2023	97.154	-1,52%	41,04	40,06	40,96	40,09
20/10/2023	134.303	0,37%	41,43	40,66	41,04	40,71
19/10/2023	140.492	-2,57%	41,74	40,48	41,695	40,56
18/10/2023	112.100	0,02%	40,97	41,375	42,08	41,63
17/10/2023	127.017	1,51%	40,97	40,955	41,73	41,62
16/10/2023	151.202	1,79%	40,47	40,05	41,35	41,00
13/10/2023	193.254	3,87%	38,99	38,64	40,51	40,28
12/10/2023	293.568	-6,28%	40,60	38,1863	40,83	38,78
11/10/2023	66.990	-1,59%	42,145	41,305	42,44	41,38
10/10/2023	81.545	1,20%	42,00	41,78	42,44	42,05
09/10/2023	115.000	1,73%	41,05	40,70	41,80	41,565