Treehouse Foods Inc (THS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	109.867	0,87%	48,67	48,185	49,425	48,90
28/12/2022	134.481	0,50%	48,68	48,44	49,37	48,48
27/12/2022	67.397	1,24%	47,78	47,61	48,485	48,24
23/12/2022	20.820	1,29%	47,19	46,79	47,47	47,445
22/12/2022	89.475	1,01%	46,33	45,91	46,89	46,84
21/12/2022	79.069	0,26%	46,52	46,34	47,16	46,37
20/12/2022	72.128	-1,55%	47,12	46,07	47,12	46,25
19/12/2022	107.543	2,33%	46,06	45,97	47,455	46,98
16/12/2022	173.950	1,03%	44,68	44,575	46,095	45,91
15/12/2022	171.947	-0,94%	45,31	45,05	46,38	45,44
14/12/2022	144.895	0,97%	45,40	45,235	46,185	45,87
13/12/2022	130.374	0,29%	45,78	44,99	46,31	45,43
12/12/2022	166.640	-0,11%	45,38	44,576	45,97	45,30
09/12/2022	123.867	-3,90%	46,90	45,31	47,24	45,35
08/12/2022	65.522	-0,72%	47,56	47,18	47,75	47,19
07/12/2022	96.131	-1,41%	48,60	47,54	48,215	47,53
06/12/2022	407.580	-1,61%	48,80	47,61	49,15	48,21
05/12/2022	367.212	-2,00%	49,11	47,95	49,34	49,00
02/12/2022	340.916	1,46%	49,13	48,935	50,01	49,98
01/12/2022	268.254	-0,34%	48,76	48,7469	49,885	49,26
30/11/2022	437.120	0,86%	48,98	47,78	49,55	49,43
29/11/2022	491.365	0,16%	49,00	48,56	49,27	49,01
28/11/2022	492.247	-0,01%	48,92	48,43	49,32	48,885
25/11/2022	155.084	0,31%	49,05	48,85	49,50	48,89
24/11/2022	254.679	0,79%	48,49	48,241	49,09	48,74
23/11/2022	254.679	0,79%	48,49	48,241	49,09	48,74
22/11/2022	296.160	0,27%	48,23	47,44	48,545	48,36
21/11/2022	516.058	2,62%	47,43	46,69	48,49	48,23
18/11/2022	703.333	-1,30%	48,03	46,78	48,075	47,00
17/11/2022	843.801	1,26%	47,27	46,69	47,8175	47,62
16/11/2022	718.539	0,60%	47,215	46,57	47,33	47,03
15/11/2022	599.283	-2,75%	47,81	46,62	48,195	46,66
14/11/2022	269.294	0,55%	47,16	47,14	48,90	47,70
11/11/2022	216.308	1,78%	46,535	45,58	47,46	47,44
10/11/2022	142.240	-0,30%	47,55	45,85	48,16	46,61
09/11/2022	109.538	-1,25%	46,61	46,545	47,37	46,78
08/11/2022	283.751	0,32%	45,38	47,20	51,04	47,37
07/11/2022	706.912	-2,19%	45,38	42,56	47,59	47,505
04/11/2022	138.340	-1,22%	49,75	48,41	49,89	48,58
03/11/2022	105.481	-0,91%	49,35	48,45	49,31	49,16
02/11/2022	112.973	-0,64%	49,63	49,18	50,89	49,61
01/11/2022	123.809	-0,62%	50,32	49,80	50,82	49,93
31/10/2022	100.263	-0,67%	50,38	49,99	50,815	50,24
28/10/2022	63.330	2,72%	49,45	49,31	51,01	50,57
27/10/2022	157.982	-0,61%	49,85	49,08	50,215	49,23
26/10/2022	142.642	2,61%	49,03	48,34	49,75	49,53
25/10/2022	143.525	0,04%	48,63	48,20	49,35	48,27
24/10/2022	130.169	0,79%	48,34	47,565	48,50	48,25
21/10/2022	148.259	1,98%	47,34	46,95	48,15	47,869
20/10/2022	646.911	-2,45%	47,88	46,66	48,23	46,92
19/10/2022	191.011	-0,23%	48,50	47,25	48,65	48,10
18/10/2022	212.721	2,69%	47,67	47,68	48,25	48,19
17/10/2022	127.297	0,62%	47,35	46,91	47,56	46,93
14/10/2022	130.514	-0,68%	47,53	46,62	48,33	46,68
13/10/2022	162.455	2,24%	45,46	45,08	47,24	47,00
12/10/2022	156.998	-0,88%	46,60	45,95	47,16	45,97
11/10/2022	405.638	0,24%	45,94	45,87	46,66	46,38
10/10/2022	333.736	1,29%	45,69	45,52	46,35	46,27
07/10/2022	369.375	0,15%	45,70	45,42	46,51	45,69
06/10/2022	103.406	-0,87%	46,30	44,855	46,30	45,60
05/10/2022	167.456	-0,11%	45,675	45,09	46,70	46,00
04/10/2022	393.974	6,30%	44,53	44,50	46,17	46,05
03/10/2022	145.288	2,19%	42,42	41,88	43,50	43,35
30/09/2022	170.528	0,90%	42,20	41,68	42,66	42,42
29/09/2022	306.300	0,07%	41,25	41,06	42,20	42,10
28/09/2022	274.803	2,69%	40,65	40,63	42,18	42,07
27/09/2022	268.107	-3,87%	42,51	40,60	42,88	40,98
26/09/2022	115.801	-1,62%	43,82	42,18	43,455	42,63
23/09/2022	164.255	-1,75%	43,82	42,635	43,64	43,34
22/09/2022	127.828	-0,61%	44,29	43,41	44,24	44,11
21/09/2022	117.536	2,31%	43,58	43,52	44,705	44,38
20/09/2022	107.805	-3,66%	44,61	43,05	44,71	43,41
19/09/2022	132.194	1,65%	44,47	44,5907	45,66	45,09
16/09/2022	325.992	1,00%	43,915	43,40	44,74	44,35
15/09/2022	130.270	0,11%	43,58	43,25	43,94	43,91
14/09/2022	95.177	-0,18%	44,15	43,42	44,25	43,89
13/09/2022	119.800	-2,83%	44,93	43,93	45,16	43,99
12/09/2022	118.387	2,35%	43,77	44,3443	45,29	45,27
09/09/2022	161.522	1,87%	43,77	43,285	44,70	44,23
08/09/2022	175.773	-1,90%	43,84	42,55	44,29	43,42
07/09/2022	268.428	4,71%	42,45	42,17	44,42	44,26
06/09/2022	507.005	-1,43%	46,20	41,18	44,86	42,26
05/09/2022	168.314	-1,43%	46,20	45,01	46,67	45,49
02/09/2022	168.314	-1,43%	46,20	45,01	46,67	45,49
01/09/2022	148.761	-0,93%	46,19	45,50	47,22	46,17
31/08/2022	125.513	-1,06%	47,38	46,22	47,25	46,60
30/08/2022	128.681	-0,47%	47,15	46,38	47,55	47,07
29/08/2022	80.126	-0,49%	46,30	46,09	47,60	47,24
26/08/2022	117.434	-1,98%	47,47	46,91	47,865	46,95
25/08/2022	170.555	-0,21%	48,44	47,73	49,15	47,91
24/08/2022	201.071	-0,39%	47,96	47,64	48,76	48,02
23/08/2022	155.231	-1,01%	48,46	47,89	48,795	48,22
22/08/2022	129.909	-2,33%	49,72	48,58	49,92	48,69
19/08/2022	409.146	-0,42%	49,55	49,03	50,3925	49,85
18/08/2022	129.575	1,62%	49,51	49,14	50,08	50,06
17/08/2022	150.953	-0,36%	48,72	48,71	50,21	49,21
16/08/2022	198.656	1,90%	47,615	47,85	49,79	49,37
15/08/2022	136.959	1,77%	47,615	46,9726	48,53	48,43
12/08/2022	198.925	0,25%	47,13	46,76	47,99	47,60
11/08/2022	713.832	0,89%	47,00	47,00	49,58	47,47