Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	240.644	-2,25%	41,36	40,76	41,6562	40,86
05-10-2023	117.605	-3,97%	43,72	41,70	43,57	41,80
04-10-2023	118.330	1,00%	43,10	42,68	43,57	43,53
03-10-2023	133.706	-0,42%	43,36	42,825	43,25	43,10
02-10-2023	94.093	-0,69%	43,36	42,65	44,27	43,28
29-09-2023	115.324	-0,23%	43,72	43,39	44,27	43,58
28-09-2023	96.036	0,90%	44,11	43,29	43,729	43,68
27-09-2023	89.907	-1,19%	44,20	42,96	44,515	43,29
26-09-2023	92.207	-1,88%	45,11	43,79	44,515	43,81
25-09-2023	89.668	-1,50%	45,11	44,51	45,165	44,65
22-09-2023	88.759	-1,59%	46,03	45,29	46,265	45,33
21-09-2023	156.586	0,46%	46,61	45,13	46,44	46,06
20-09-2023	222.672	-1,46%	47,725	45,78	47,11	45,85
19-09-2023	241.807	-2,64%	47,725	46,34	48,04	46,53
18-09-2023	157.293	0,21%	47,80	47,19	47,96	47,79
15-09-2023	174.888	-0,27%	48,11	47,095	48,295	47,69
14-09-2023	136.455	1,70%	46,96	47,025	48,089	47,82
13-09-2023	198.317	1,34%	46,03	45,86	47,05	47,02
12-09-2023	193.521	-1,17%	46,93	45,995	46,80	46,40
11-09-2023	203.301	3,37%	45,445	45,17	47,30	46,95
08-09-2023	138.974	2,53%	44,90	44,60	45,44	45,42
07-09-2023	113.980	-1,09%	44,23	44,29	45,00	44,30
06-09-2023	222.800	3,23%	44,23	43,675	44,80	44,79
05-09-2023	191.118	-4,22%	44,62	43,03	45,035	43,39
04-09-2023	102.237	-2,62%	47,01	45,22	47,05	45,30
01-09-2023	102.237	-2,62%	47,01	45,22	47,05	45,30
31-08-2023	131.088	-0,28%	46,89	46,425	47,01	46,52
30-08-2023	137.784	0,58%	46,69	46,58	47,10	46,65
29-08-2023	135.207	2,27%	45,51	45,19	46,395	46,38
28-08-2023	147.463	0,24%	45,74	45,125	46,26	45,35
25-08-2023	99.847	1,59%	44,52	44,00	45,58	45,24
24-08-2023	108.724	0,61%	44,34	44,27	45,035	44,53
23-08-2023	152.451	-1,07%	45,305	43,815	44,90	44,26
22-08-2023	205.522	-1,95%	45,305	44,50	45,73	44,74
21-08-2023	193.334	-3,94%	46,98	45,39	47,445	45,63
18-08-2023	122.737	2,22%	46,50	46,32	47,72	47,50
17-08-2023	121.307	-0,98%	47,00	46,32	47,39	46,47
16-08-2023	148.126	0,13%	47,06	46,80	47,91	46,93
15-08-2023	141.751	-1,70%	47,09	46,81	47,65	46,87
14-08-2023	180.356	0,59%	47,40	47,01	47,95	47,68
11-08-2023	159.348	4,34%	46,52	46,45	47,41	47,40
10-08-2023	178.853	-0,31%	45,76	45,38	46,42	45,43
09-08-2023	351.818	-2,75%	46,80	45,11	46,68	45,57
08-08-2023	469.088	-6,36%	49,12	45,6989	49,49	46,86
07-08-2023	210.057	-3,83%	51,71	49,605	53,00	50,04
04-08-2023	105.092	0,14%	51,94	52,01	52,835	52,03
03-08-2023	110.471	-0,38%	52,16	51,88	52,785	51,96
02-08-2023	72.278	1,20%	51,70	51,76	52,77	52,16
01-08-2023	76.355	-0,14%	51,85	51,17	52,22	51,54
31-07-2023	85.008	0,59%	51,12	51,24	51,78	51,61
28-07-2023	93.132	-0,72%	51,80	51,07	52,19	51,31
27-07-2023	112.027	-1,22%	52,31	51,48	52,75	51,68
26-07-2023	92.540	0,48%	52,10	51,835	52,645	52,32
25-07-2023	105.002	0,19%	51,725	51,57	52,51	52,07
24-07-2023	110.591	-0,12%	52,16	51,895	52,61	51,97
21-07-2023	112.208	-0,42%	52,13	51,89	52,69	52,03
20-07-2023	138.271	3,38%	51,21	50,655	52,37	52,25
19-07-2023	110.687	0,74%	50,28	49,82	50,935	50,54
18-07-2023	71.766	0,52%	50,28	49,99	50,87	50,17
17-07-2023	74.131	-1,03%	50,28	49,88	50,83	49,91
14-07-2023	55.041	-0,71%	51,08	50,24	51,04	50,43
13-07-2023	102.893	-0,70%	51,415	50,705	51,55	50,79
12-07-2023	141.875	3,06%	49,68	49,46	51,195	51,15
11-07-2023	77.205	-0,72%	50,02	49,38	50,25	49,63
10-07-2023	70.618	-0,46%	50,16	49,891	50,64	49,99
07-07-2023	120.808	1,25%	49,82	49,54	50,41	50,22
06-07-2023	130.984	-1,18%	50,35	49,21	50,06	49,60
05-07-2023	125.543	-1,08%	50,35	50,10	50,73	50,19
04-07-2023	76.599	1,85%	50,43	50,04	51,19	51,31
03-07-2023	76.599	1,85%	50,43	50,04	51,19	51,31
30-06-2023	105.775	-1,24%	51,11	50,30	51,355	50,38
29-06-2023	130.508	0,41%	50,55	50,60	51,415	51,01
28-06-2023	223.506	0,91%	50,00	49,66	51,21	50,80
27-06-2023	200.302	-1,58%	50,84	50,00	51,09	50,34
26-06-2023	92.441	-1,37%	51,73	51,16	52,11	51,15
23-06-2023	265.752	-1,58%	52,51	51,61	53,21	51,86
22-06-2023	133.504	-0,11%	52,25	52,1801	53,05	52,69
21-06-2023	169.527	0,86%	52,25	51,78	53,22	52,75
20-06-2023	141.293	0,08%	52,54	52,18	53,11	52,30
19-06-2023	189.539	-0,08%	52,54	51,92	52,76	52,26
16-06-2023	189.539	-0,08%	52,54	51,92	52,76	52,26
15-06-2023	210.140	-0,89%	52,82	51,47	52,9481	52,30
14-06-2023	247.619	-0,13%	53,82	52,631	54,515	52,77
13-06-2023	405.415	3,20%	52,95	51,40	53,54	52,84
12-06-2023	356.138	2,73%	48,85	50,40	51,53	51,20
09-06-2023	163.221	1,76%	48,85	48,72	50,00	49,84
08-06-2023	153.740	0,76%	48,37	48,39	48,97	48,98
07-06-2023	135.756	2,40%	47,325	47,01	48,64	48,61
06-06-2023	128.603	-0,21%	47,87	47,12	48,03	47,47
05-06-2023	224.364	-2,54%	48,49	47,2975	48,50	47,57
02-06-2023	141.517	4,07%	47,08	47,055	48,87	48,81
01-06-2023	154.975	-0,95%	47,56	46,53	47,42	46,90
31-05-2023	121.892	-3,03%	48,28	47,08	48,45	47,35
30-05-2023	121.892	-3,03%	48,28	47,08	48,45	47,13
29-05-2023	104.761	0,04%	48,33	48,07	48,865	48,60
26-05-2023	104.761	0,04%	48,33	48,07	48,865	48,60
25-05-2023	80.734	-0,78%	48,67	48,43	49,09	48,58
24-05-2023	117.270	-0,83%	49,46	48,91	49,85	48,96
23-05-2023	119.942	0,35%	49,49	49,15	50,1488	49,37
22-05-2023	204.019	-3,09%	50,80	48,95	50,745	49,20