Mercado abrirá em 5 h 32 min

Tenet Healthcare Corporation (THC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,86+3,01 (+3,17%)
No fechamento: 04:00PM EDT
96,71 -1,15 (-1,18%)
Pós-fechamento: 05:48PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202495,6098,4195,6097,8697,861.276.800
22 de abr. de 202494,1995,9893,5294,8594,851.139.900
19 de abr. de 202491,3893,5691,3693,1993,191.127.400
18 de abr. de 202494,0094,1090,0391,0891,082.381.400
17 de abr. de 202498,9399,3295,7196,0096,001.208.500
16 de abr. de 202499,2999,5696,4898,2798,271.047.300
15 de abr. de 2024101,59102,4098,5899,4099,40764.100
12 de abr. de 2024102,05103,70100,01100,44100,44898.700
11 de abr. de 2024101,68102,14100,12101,82101,82688.800
10 de abr. de 2024100,27101,9199,69101,10101,10615.800
09 de abr. de 2024102,26102,60100,53101,81101,81574.400
08 de abr. de 2024102,37102,71101,64101,84101,84847.200
05 de abr. de 2024100,69103,39100,21102,18102,18727.300
04 de abr. de 2024103,97104,38100,51100,71100,711.047.300
03 de abr. de 2024102,28103,41101,58103,09103,09651.800
02 de abr. de 2024102,53103,04100,93102,84102,841.097.300
01 de abr. de 2024104,86104,94103,00104,39104,391.126.300
28 de mar. de 2024104,97105,64104,09105,11105,11890.800
27 de mar. de 2024106,49107,80103,64104,87104,871.455.100
26 de mar. de 2024102,91103,04102,09102,32102,32540.600
25 de mar. de 2024102,15103,22102,12102,67102,67537.100
22 de mar. de 2024103,62104,20101,36102,05102,05638.500
21 de mar. de 2024103,58104,71102,75103,21103,21816.000
20 de mar. de 2024102,28102,89100,68102,59102,59773.300
19 de mar. de 2024100,40102,76100,20102,52102,521.207.900
18 de mar. de 202498,60100,5097,93100,38100,381.088.500
15 de mar. de 202499,18101,6598,0098,8098,802.956.300
14 de mar. de 2024100,29101,1099,28100,04100,041.348.000
13 de mar. de 202499,81101,5299,80100,38100,381.778.200
12 de mar. de 202497,00100,0996,3799,9699,961.467.000
11 de mar. de 202497,8698,2494,5097,0797,071.358.500
08 de mar. de 202498,63100,5498,6398,6898,681.499.700
07 de mar. de 202498,09100,0798,0998,1698,161.690.100
06 de mar. de 202495,7198,2294,6697,3497,341.871.100
05 de mar. de 202493,6496,1893,0695,5695,561.471.100
04 de mar. de 202494,7495,4392,6893,7093,701.078.400
01 de mar. de 202493,4095,6893,2794,2994,291.927.700
29 de fev. de 202490,3893,4090,3893,0093,002.131.300
28 de fev. de 202490,0591,1588,9889,2289,221.276.400
27 de fev. de 202491,8191,8189,5190,2390,231.495.100
26 de fev. de 202493,0893,7991,8091,8191,811.415.700
23 de fev. de 202492,6594,1692,5092,8092,80835.500
22 de fev. de 202492,3992,9091,8792,3892,38737.800
21 de fev. de 202490,7291,6690,5091,4691,46763.200
20 de fev. de 202489,9391,4589,1891,1791,171.002.200
16 de fev. de 202489,3891,8288,9490,9390,931.006.800
15 de fev. de 202488,7790,2488,5789,9089,90874.300
14 de fev. de 202488,9889,6287,0687,9487,94814.400
13 de fev. de 202488,3489,6986,9088,0788,071.064.700
12 de fev. de 202488,0990,5987,4390,5490,541.189.500
09 de fev. de 202489,3290,2587,5988,0988,091.316.100
08 de fev. de 202489,6591,8586,7089,0289,022.203.900
07 de fev. de 202488,8590,1987,9788,1188,111.175.000
06 de fev. de 202490,0090,3987,7088,4488,441.022.000
05 de fev. de 202488,7490,4488,0190,0490,041.322.600
02 de fev. de 202487,9990,0187,3689,3389,33960.800
01 de fev. de 202485,0389,8885,0389,1189,112.594.200
31 de jan. de 202482,1584,3382,1582,7482,74906.800
30 de jan. de 202485,3086,5082,6782,7482,741.146.900
29 de jan. de 202482,5283,6582,4283,5783,57537.500
26 de jan. de 202483,0283,8582,4582,8982,89705.900
25 de jan. de 202480,5382,7480,5382,6682,661.368.900
24 de jan. de 202481,3381,4779,0079,6579,65662.600
23 de jan. de 202481,4482,9379,6280,4780,47745.400
22 de jan. de 202482,8883,8781,2181,4081,40958.000
19 de jan. de 202480,5782,3380,0582,1782,171.108.300
18 de jan. de 202479,3681,5978,7780,3880,381.107.800
17 de jan. de 202479,7780,5878,0378,7478,741.117.700
16 de jan. de 202480,0781,3479,8480,9680,96997.400
12 de jan. de 202482,3383,1380,8581,1481,141.100.000
11 de jan. de 202479,8981,8879,3181,5081,50891.700
10 de jan. de 202479,3080,5778,2779,9979,99632.900
09 de jan. de 202478,8680,2778,0079,3679,36775.600
08 de jan. de 202476,1479,5575,8379,3379,331.232.100
05 de jan. de 202473,8576,5873,2175,9175,911.250.000
04 de jan. de 202474,2475,6774,0174,1774,17692.900
03 de jan. de 202474,8775,4473,3574,2074,20934.800
02 de jan. de 202475,1977,2574,1476,0376,03999.100
29 de dez. de 202375,9976,6075,1675,5775,57448.800
28 de dez. de 202375,8576,9175,7676,2576,25446.900
27 de dez. de 202377,2277,8375,9176,3276,32431.900
26 de dez. de 202376,0677,3175,9276,8276,82329.600
22 de dez. de 202376,1076,2875,2575,7575,75384.000
21 de dez. de 202374,5276,1674,5275,8875,88774.600
20 de dez. de 202375,5075,9173,5473,6273,62617.400
19 de dez. de 202375,0876,4475,0875,5675,56651.600
18 de dez. de 202375,9576,6874,8274,9874,98667.800
15 de dez. de 202376,6477,0475,3075,3675,361.989.100
14 de dez. de 202375,8378,5575,7977,0177,012.011.200
13 de dez. de 202371,1374,6171,0874,2574,25861.400
12 de dez. de 202372,1072,4070,9271,2671,26733.100
11 de dez. de 202371,4972,2370,7671,8771,871.036.600
08 de dez. de 202368,9271,7268,8471,5571,551.717.000
07 de dez. de 202369,7969,8567,7868,9468,941.051.600
06 de dez. de 202370,5471,6569,1869,4669,46755.700
05 de dez. de 202371,6872,0670,1070,1870,18785.500
04 de dez. de 202370,7572,6770,4672,3172,311.756.600
01 de dez. de 202368,9272,3068,1971,0171,012.405.700
30 de nov. de 202367,1669,2666,6569,0169,012.167.600
29 de nov. de 202367,0669,0067,0667,3767,371.460.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...