Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	79.849	-0,69%	51,63	50,31	51,60	50,77
18/05/2023	100.852	-1,52%	51,54	50,705	51,77	51,12
17/05/2023	133.030	1,31%	51,08	50,64	52,06	51,91
16/05/2023	86.890	-0,51%	51,35	51,115	51,73	51,24
15/05/2023	99.632	-1,08%	52,56	51,42	52,45	51,50
12/05/2023	138.625	-1,14%	53,00	51,32	53,01	52,06
11/05/2023	101.995	-0,72%	52,64	52,25	52,97	52,66
10/05/2023	153.065	-0,82%	53,66	52,6875	53,66	53,04
09/05/2023	183.852	-0,39%	53,48	53,00	54,00	53,48
08/05/2023	141.402	-1,05%	52,90	52,03	55,28	53,69
05/05/2023	198.151	0,99%	53,58	53,645	54,5102	54,26
04/05/2023	99.618	-0,33%	53,47	53,3592	54,15	53,73
03/05/2023	170.360	1,49%	52,82	53,48	54,58	53,91
02/05/2023	313.995	-1,79%	54,03	52,56	54,045	53,12
01/05/2023	147.255	1,58%	53,37	53,245	54,23	54,09
28/04/2023	119.323	0,83%	53,05	53,03	53,80	53,25
27/04/2023	121.684	0,99%	52,50	52,11	52,90	52,81
26/04/2023	78.746	0,02%	51,92	51,63	52,46	52,29
25/04/2023	99.217	0,54%	52,05	51,91	52,55	52,28
24/04/2023	70.284	-0,42%	51,79	51,69	52,66	52,00
21/04/2023	84.680	-0,55%	52,91	52,14	53,07	52,22
20/04/2023	85.836	0,98%	52,03	51,8114	52,49	52,51
19/04/2023	92.840	0,35%	52,26	51,62	52,26	52,00
18/04/2023	96.765	1,21%	51,23	51,09	51,94	51,82
17/04/2023	86.983	0,24%	50,93	50,84	51,50	51,20
14/04/2023	100.845	-1,10%	51,27	50,545	51,58	51,08
13/04/2023	65.356	-0,19%	51,53	51,50	51,9599	51,65
12/04/2023	61.971	-0,39%	51,86	51,36	52,035	51,75
11/04/2023	58.067	0,02%	52,05	51,89	52,47	51,95
10/04/2023	110.292	0,39%	51,70	51,57	52,365	51,94
06/04/2023	74.384	0,10%	51,54	51,49	52,29	51,74
05/04/2023	105.545	1,41%	50,84	51,1648	51,97	51,69
04/04/2023	126.765	0,26%	50,90	50,15	51,30	50,97
03/04/2023	103.730	0,81%	50,21	49,925	50,96	50,84
31/03/2023	106.932	1,10%	49,42	49,42	50,74	50,42
30/03/2023	99.488	0,14%	49,52	49,015	49,97	49,87
29/03/2023	95.105	0,63%	49,75	49,62	50,78	49,80
28/03/2023	134.765	0,00%	49,45	49,49	50,25	49,49
27/03/2023	89.731	1,29%	49,165	49,11	49,90	49,49
24/03/2023	97.488	2,84%	47,68	47,09	49,03	48,86
23/03/2023	89.767	0,13%	47,20	47,12	48,105	47,51
22/03/2023	120.226	-1,15%	48,10	47,36	48,66	47,45
21/03/2023	123.335	-0,79%	48,90	47,65	49,105	48,00
20/03/2023	176.655	5,98%	46,97	46,53	49,25	48,38
17/03/2023	146.625	-3,41%	46,99	45,30	46,87	45,65
16/03/2023	93.211	0,00%	46,71	46,355	47,42	47,26
15/03/2023	107.993	-0,30%	47,05	46,54	47,54	47,26
14/03/2023	115.395	0,36%	47,555	47,19	47,93	47,40
13/03/2023	112.459	0,79%	46,405	46,35	47,87	47,23
10/03/2023	107.655	0,13%	46,49	46,45	47,37	46,86
09/03/2023	172.444	-4,29%	48,965	46,29	49,30	46,80
08/03/2023	109.149	1,47%	48,03	47,79	48,91	48,90
07/03/2023	69.080	-0,45%	48,42	47,81	48,995	48,19
06/03/2023	162.514	-2,30%	49,47	47,70	49,82	48,41
03/03/2023	87.668	0,43%	49,10	48,59	49,85	49,55
02/03/2023	111.443	1,52%	48,475	48,57	49,675	49,34
01/03/2023	121.114	-0,39%	48,45	47,485	48,84	48,60
28/02/2023	76.025	-0,93%	48,82	48,75	49,625	48,79
27/02/2023	100.484	0,86%	49,16	49,01	49,57	49,25
24/02/2023	98.356	-0,04%	48,51	48,36	49,13	48,83
23/02/2023	124.071	-1,47%	49,80	48,54	49,97	48,85
22/02/2023	156.276	-0,64%	50,00	49,58	50,8015	49,58
21/02/2023	141.992	2,23%	48,50	48,59	50,34	49,90
20/02/2023	113.587	0,64%	49,02	48,3352	50,00	48,81
17/02/2023	113.587	0,64%	49,02	48,3352	50,00	48,81
16/02/2023	92.297	1,04%	47,80	47,16	48,54	48,50
15/02/2023	140.691	0,74%	47,46	46,945	48,109	48,00
14/02/2023	215.038	-1,45%	48,14	46,995	48,98	47,65
13/02/2023	681.646	0,04%	46,78	43,47	48,62	48,35
10/02/2023	133.916	1,45%	47,64	47,64	48,615	48,33
09/02/2023	98.463	-0,96%	48,32	47,11	48,47	47,64
08/02/2023	85.054	-0,06%	47,58	47,47	48,27	48,10
07/02/2023	134.377	-0,46%	47,97	47,29	48,39	48,13
06/02/2023	118.186	2,11%	47,45	47,31	48,40	48,35
03/02/2023	120.316	0,34%	47,07	46,90	47,58	47,35
02/02/2023	196.495	-1,46%	47,45	46,37	47,69	47,19
01/02/2023	152.237	-1,12%	48,40	47,78	49,53	47,89
31/01/2023	77.407	2,02%	47,79	47,63	48,46	48,43
30/01/2023	69.038	-0,50%	47,50	47,39	48,44	47,47
27/01/2023	76.614	0,36%	47,50	47,39	47,91	47,71
26/01/2023	97.652	-0,04%	47,34	46,58	47,92	47,54
25/01/2023	84.563	0,64%	47,00	46,77	47,89	47,56
24/01/2023	120.154	2,03%	46,03	45,9786	47,52	47,26
23/01/2023	105.574	-0,81%	46,66	45,91	46,94	46,32
20/01/2023	136.765	0,63%	46,54	45,76	46,71	46,70
19/01/2023	118.848	-3,27%	47,86	46,36	47,90	46,41
18/01/2023	122.343	-3,56%	49,76	47,46	50,045	47,98
17/01/2023	125.954	0,32%	49,805	49,60	50,64	49,75
16/01/2023	93.679	0,73%	49,82	49,215	49,8075	49,59
13/01/2023	93.679	0,73%	49,82	49,215	49,8075	49,59
12/01/2023	104.809	-0,18%	49,33	48,92	50,137	49,23
11/01/2023	182.063	-0,32%	49,72	49,08	50,23	49,32
10/01/2023	160.443	-0,52%	49,49	48,81	49,69	49,48
09/01/2023	86.997	-2,47%	50,61	49,74	51,00	49,74
06/01/2023	139.754	2,41%	50,50	49,93	51,55	51,00
05/01/2023	93.766	0,89%	49,12	48,89	49,98	49,80
04/01/2023	142.079	1,02%	49,15	48,855	50,24	49,36
03/01/2023	144.966	-1,05%	49,50	48,055	49,63	48,86
02/01/2023	182.399	0,98%	48,38	48,44	49,65	49,38
30/12/2022	182.399	0,98%	48,38	48,44	49,65	49,38