J&J Snack Foods Corporation (JJSF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,86%	162,39	163,075	164,855	164,15
17/05/2024	58.743	-0,86%	162,39	163,075	164,855	164,15
16/05/2024	65.050	1,62%	162,39	161,44	165,6885	165,58
15/05/2024	44.469	0,11%	164,00	160,32	162,77	162,94
14/05/2024	62.383	-0,26%	164,00	160,59	164,00	162,76
13/05/2024	58.488	-0,12%	163,39	162,00	164,21	163,19
10/05/2024	37.823	0,48%	161,78	161,37	163,57	163,39
09/05/2024	60.274	-1,02%	165,29	161,33	165,29	162,61
08/05/2024	76.245	2,38%	161,08	159,09	165,29	164,29
07/05/2024	184.017	16,37%	145,00	137,46	160,99	160,47
06/05/2024	57.582	-0,25%	138,69	137,46	138,95	137,90
03/05/2024	39.414	0,52%	137,47	136,23	138,38	138,24
02/05/2024	43.373	0,28%	137,47	136,885	138,805	137,52
01/05/2024	44.347	-0,12%	137,88	136,465	138,32	137,13
30/04/2024	48.221	0,51%	137,52	135,22	138,03	137,29
29/04/2024	48.167	-0,06%	137,52	136,14	138,4855	136,59
26/04/2024	39.157	-1,46%	138,47	136,60	138,87	136,67
25/04/2024	50.900	-0,08%	136,79	137,225	139,235	138,69
24/04/2024	44.732	1,03%	136,79	136,44	138,80	138,80
23/04/2024	50.731	0,64%	136,79	136,65	138,00	137,38
22/04/2024	35.194	-0,42%	137,17	136,15	137,8437	136,51
19/04/2024	91.144	1,93%	134,50	133,70	137,12	137,09
18/04/2024	60.894	0,21%	134,20	134,29	135,60	134,50
17/04/2024	40.507	-0,59%	133,74	133,36	134,77	134,22
16/04/2024	49.734	0,46%	133,74	133,30	135,75	135,02
15/04/2024	51.578	-0,13%	135,63	134,0021	135,9932	134,40
12/04/2024	50.257	-1,32%	135,63	134,20	137,2752	134,58
11/04/2024	67.412	1,01%	135,48	135,266	138,37	136,38
10/04/2024	47.342	-2,55%	137,27	133,73	135,84	135,02
09/04/2024	45.937	-0,61%	140,25	138,31	141,29	138,55
08/04/2024	45.686	-0,61%	140,20	138,71	140,555	139,40
05/04/2024	38.530	0,27%	139,22	138,315	140,21	140,25
04/04/2024	49.776	1,11%	138,67	138,77	140,135	139,88
03/04/2024	50.800	-0,69%	138,56	137,785	139,365	138,34
02/04/2024	80.715	-2,03%	141,58	138,44	141,58	139,30
01/04/2024	44.912	-1,65%	144,13	141,67	145,44	142,18
28/03/2024	47.378	0,71%	144,13	143,52	145,48	144,56
27/03/2024	47.989	0,28%	144,02	143,143	144,98	143,54
26/03/2024	40.339	0,87%	142,76	142,01	143,41	143,14
25/03/2024	61.283	-0,04%	141,53	140,42	142,865	141,91
22/03/2024	27.762	-0,66%	143,36	141,725	143,36	141,97
21/03/2024	47.268	1,25%	141,11	141,05	142,91	142,91
20/03/2024	49.865	-0,63%	141,55	140,4055	142,80	141,15
19/03/2024	55.328	1,41%	140,77	140,18	142,76	142,05
18/03/2024	41.937	-1,77%	141,64	139,81	143,38	140,08
15/03/2024	189.306	0,94%	141,64	140,80	143,50	143,34
14/03/2024	87.721	-1,03%	143,61	141,0101	143,61	142,00
13/03/2024	57.849	-1,54%	144,21	143,42	146,41	143,48
12/03/2024	43.092	0,83%	144,21	144,0923	146,40	145,73
11/03/2024	33.944	-0,22%	144,21	143,69	145,86	144,53
08/03/2024	50.626	0,51%	143,80	144,59	146,67	144,85
07/03/2024	54.951	0,19%	143,80	143,42	145,12	144,11
06/03/2024	29.705	1,09%	142,47	142,24	144,24	143,84
05/03/2024	53.433	-0,44%	142,78	141,58	143,4899	142,29
04/03/2024	59.025	-0,01%	143,26	141,99	144,39	142,92
01/03/2024	53.210	-1,48%	143,14	142,42	145,31	142,94
29/02/2024	51.937	-0,39%	143,14	144,46	147,67	145,0758
28/02/2024	63.968	1,22%	143,14	143,07	146,07	145,64
27/02/2024	63.834	0,13%	143,15	141,9343	143,90	143,89
26/02/2024	63.347	-0,13%	143,15	143,135	144,53	143,70
23/02/2024	78.083	0,11%	144,68	142,37	145,94	143,89
22/02/2024	152.767	-1,30%	144,68	142,37	144,9175	143,73
21/02/2024	41.918	0,11%	145,06	144,805	146,82	145,62
20/02/2024	75.966	-1,64%	146,58	143,49	146,64	145,46
19/02/2024	40.310	-0,49%	148,64	147,52	150,00	147,88
16/02/2024	40.310	-0,49%	148,64	147,52	150,00	147,88
15/02/2024	55.306	1,36%	147,47	146,9501	148,28	148,60
14/02/2024	50.923	-0,01%	147,47	145,3801	147,95	146,61
13/02/2024	78.529	-2,59%	149,05	145,66	150,588	146,63
12/02/2024	67.711	1,65%	148,77	147,15	151,36	150,53
09/02/2024	71.085	1,42%	145,16	144,15	148,01	148,09
08/02/2024	125.317	3,53%	142,32	140,8601	146,27	146,02
07/02/2024	102.351	-2,50%	144,73	140,23	144,895	141,04
06/02/2024	215.734	-7,00%	145,18	141,39	149,22	144,65
05/02/2024	52.669	-2,82%	159,73	155,225	159,15	155,53
02/02/2024	48.669	0,50%	159,73	157,8801	161,085	160,05
01/02/2024	43.316	0,01%	159,73	157,52	159,80	159,25
31/01/2024	60.326	-0,79%	160,84	159,23	161,63	159,23
30/01/2024	57.700	-1,19%	162,39	159,85	162,15	160,50
29/01/2024	43.193	1,10%	161,16	161,16	162,59	162,44
26/01/2024	58.594	-0,03%	161,89	160,05	162,065	160,67
25/01/2024	100.423	-1,17%	162,63	159,98	162,63	160,71
24/01/2024	70.425	-1,41%	163,28	162,3525	165,66	162,61
23/01/2024	42.790	0,83%	163,28	164,01	165,57	164,93
22/01/2024	60.020	0,89%	163,28	163,28	164,765	163,58
19/01/2024	96.528	-0,08%	163,19	160,74	163,195	162,14
18/01/2024	65.069	-0,45%	160,46	160,1872	163,16	162,27
17/01/2024	41.952	1,08%	160,46	160,19	163,35	163,01
16/01/2024	44.995	-0,28%	161,02	160,34	161,02	161,27
15/01/2024	38.764	1,80%	159,32	158,78	161,765	161,73
12/01/2024	38.764	1,80%	159,32	158,78	161,765	161,73
11/01/2024	55.051	-0,92%	159,32	158,29	160,15	158,87
10/01/2024	47.205	-0,16%	160,00	159,77	162,28	160,35
09/01/2024	32.785	-0,36%	162,37	159,09	161,0926	160,61
08/01/2024	52.883	0,61%	162,37	159,02	161,35	161,19
05/01/2024	47.988	-1,90%	162,37	160,00	162,63	160,21
04/01/2024	60.150	-0,12%	164,19	162,83	166,30	163,32
03/01/2024	70.298	-3,16%	165,97	163,33	169,72	163,52
02/01/2024	63.179	1,03%	165,97	165,97	168,94	168,86
29/12/2023	36.088	-0,78%	167,39	167,11	168,90	167,14