Tyson Foods Inc (TSN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,12%
|
60,82
|
60,14
|
60,99
|
60,25
|
17/05/2024 |
1.123.845 |
-1,12%
|
60,82
|
60,14
|
60,99
|
60,25
|
16/05/2024 |
889.983 |
0,36%
|
60,91
|
60,46
|
61,13
|
60,93
|
15/05/2024 |
671.726 |
0,76%
|
60,275
|
60,05
|
60,79
|
60,73
|
14/05/2024 |
926.657 |
1,04%
|
59,89
|
59,68
|
60,36
|
60,27
|
13/05/2024 |
675.279 |
0,00%
|
59,98
|
59,63
|
60,30
|
59,65
|
10/05/2024 |
902.134 |
0,00%
|
59,66
|
59,38
|
60,0862
|
59,65
|
09/05/2024 |
1.356.179 |
0,88%
|
59,21
|
58,80
|
59,67
|
59,65
|
08/05/2024 |
788.305 |
0,41%
|
58,69
|
58,13
|
59,77
|
59,13
|
07/05/2024 |
1.923.855 |
0,67%
|
58,69
|
58,13
|
59,0825
|
58,89
|
06/05/2024 |
6.327.409 |
-6,32%
|
61,16
|
56,22
|
61,225
|
58,0976
|
03/05/2024 |
1.600.213 |
1,76%
|
61,23
|
60,80
|
62,04
|
62,02
|
02/05/2024 |
1.041.173 |
1,10%
|
60,36
|
60,49
|
61,19
|
60,95
|
01/05/2024 |
870.170 |
-0,59%
|
60,36
|
59,98
|
61,02
|
60,29
|
30/04/2024 |
781.489 |
-0,51%
|
60,81
|
59,846
|
60,87
|
60,65
|
29/04/2024 |
451.858 |
0,54%
|
60,81
|
60,705
|
61,02
|
60,96
|
26/04/2024 |
526.018 |
-0,43%
|
60,93
|
60,62
|
61,29
|
60,63
|
25/04/2024 |
674.110 |
-0,70%
|
60,40
|
60,65
|
61,71
|
60,89
|
24/04/2024 |
459.554 |
0,56%
|
60,40
|
60,00
|
61,59
|
61,32
|
23/04/2024 |
507.596 |
0,61%
|
60,45
|
60,34
|
61,22
|
60,98
|
22/04/2024 |
634.754 |
1,10%
|
60,25
|
59,78
|
60,89
|
60,61
|
19/04/2024 |
551.325 |
1,84%
|
58,57
|
58,71
|
59,995
|
59,95
|
18/04/2024 |
441.311 |
0,50%
|
58,13
|
58,50
|
59,025
|
58,87
|
17/04/2024 |
612.440 |
0,74%
|
58,13
|
57,97
|
58,98
|
58,58
|
16/04/2024 |
814.286 |
0,05%
|
58,13
|
58,00
|
59,1613
|
58,15
|
15/04/2024 |
732.733 |
0,59%
|
59,05
|
57,54
|
58,36
|
58,12
|
12/04/2024 |
478.402 |
-2,63%
|
59,05
|
57,68
|
59,03
|
57,78
|
11/04/2024 |
713.952 |
2,01%
|
58,355
|
58,13
|
59,525
|
59,34
|
10/04/2024 |
531.324 |
-2,09%
|
58,945
|
58,15
|
59,13
|
58,17
|
09/04/2024 |
673.862 |
0,54%
|
59,37
|
59,01
|
59,58
|
59,41
|
08/04/2024 |
820.289 |
0,07%
|
58,975
|
58,745
|
59,40
|
59,09
|
05/04/2024 |
805.643 |
-0,72%
|
58,305
|
58,73
|
59,41
|
59,05
|
04/04/2024 |
1.114.404 |
2,89%
|
58,305
|
58,12
|
59,54
|
59,48
|
03/04/2024 |
1.389.715 |
0,37%
|
58,10
|
57,33
|
58,30
|
57,81
|
02/04/2024 |
1.130.175 |
-0,43%
|
58,535
|
57,40
|
58,22
|
57,60
|
01/04/2024 |
867.460 |
-1,50%
|
58,535
|
57,74
|
58,595
|
57,85
|
28/03/2024 |
1.658.184 |
-0,14%
|
58,67
|
58,73
|
59,48
|
58,73
|
27/03/2024 |
1.471.543 |
1,10%
|
58,67
|
58,54
|
59,05
|
58,81
|
26/03/2024 |
696.014 |
-0,48%
|
58,50
|
58,11
|
58,65
|
58,17
|
25/03/2024 |
613.979 |
0,69%
|
58,07
|
58,06
|
58,70
|
58,45
|
22/03/2024 |
794.947 |
-0,03%
|
58,07
|
57,92
|
58,40
|
58,05
|
21/03/2024 |
776.754 |
0,64%
|
57,63
|
57,30
|
58,46
|
58,07
|
20/03/2024 |
1.076.163 |
0,93%
|
57,17
|
57,145
|
58,20
|
57,70
|
19/03/2024 |
965.825 |
1,93%
|
56,00
|
55,975
|
57,19
|
57,17
|
18/03/2024 |
964.357 |
-0,11%
|
55,78
|
55,32
|
56,34
|
56,09
|
15/03/2024 |
1.767.546 |
0,18%
|
55,78
|
55,16
|
56,26
|
56,15
|
14/03/2024 |
1.074.458 |
0,32%
|
55,96
|
55,58
|
56,47
|
56,05
|
13/03/2024 |
926.617 |
0,87%
|
55,60
|
55,47
|
56,19
|
55,87
|
12/03/2024 |
858.654 |
-0,61%
|
55,60
|
55,24
|
55,80
|
55,39
|
11/03/2024 |
1.082.240 |
2,99%
|
54,10
|
54,16
|
55,74
|
55,73
|
08/03/2024 |
818.296 |
0,82%
|
53,67
|
53,63
|
54,215
|
54,11
|
07/03/2024 |
714.336 |
0,51%
|
53,40
|
53,12
|
53,80
|
53,67
|
06/03/2024 |
1.174.095 |
-0,58%
|
53,40
|
53,09
|
53,86
|
53,40
|
05/03/2024 |
797.892 |
0,62%
|
53,40
|
53,245
|
54,075
|
53,71
|
04/03/2024 |
1.798.238 |
0,34%
|
52,36
|
52,113
|
53,62
|
53,38
|
01/03/2024 |
1.060.118 |
-1,92%
|
54,25
|
53,175
|
54,1967
|
53,20
|
29/02/2024 |
945.706 |
1,57%
|
53,715
|
53,60
|
54,35
|
54,24
|
28/02/2024 |
758.503 |
-0,44%
|
54,10
|
53,64
|
54,37
|
53,89
|
27/02/2024 |
656.280 |
0,02%
|
54,12
|
53,88
|
54,405
|
54,13
|
26/02/2024 |
1.052.162 |
0,58%
|
53,85
|
53,69
|
54,81
|
54,12
|
23/02/2024 |
753.114 |
1,36%
|
53,31
|
52,7904
|
53,875
|
53,81
|
22/02/2024 |
673.004 |
-1,08%
|
53,31
|
52,925
|
53,4487
|
53,09
|
21/02/2024 |
696.225 |
-0,70%
|
54,18
|
53,18
|
54,41
|
53,67
|
20/02/2024 |
860.852 |
1,75%
|
52,92
|
52,835
|
54,18
|
54,05
|
19/02/2024 |
800.064 |
0,00%
|
52,26
|
52,06
|
53,265
|
53,12
|
16/02/2024 |
800.064 |
2,19%
|
52,26
|
52,06
|
53,265
|
53,12
|
15/02/2024 |
909.780 |
1,14%
|
52,24
|
52,01
|
52,65
|
52,57
|
14/02/2024 |
839.125 |
0,72%
|
51,78
|
51,25
|
52,04
|
51,98
|
13/02/2024 |
1.308.693 |
-1,79%
|
52,73
|
51,16
|
52,395
|
51,61
|
12/02/2024 |
1.339.321 |
-0,06%
|
52,73
|
52,17
|
52,99
|
52,55
|
09/02/2024 |
1.547.684 |
-2,58%
|
53,815
|
52,15
|
53,835
|
52,58
|
08/02/2024 |
780.647 |
0,06%
|
53,925
|
53,5775
|
54,385
|
53,97
|
07/02/2024 |
1.223.954 |
-2,62%
|
55,56
|
53,835
|
55,63
|
53,94
|
06/02/2024 |
1.720.276 |
-3,67%
|
58,01
|
55,18
|
58,65
|
55,39
|
05/02/2024 |
3.445.070 |
2,02%
|
56,40
|
56,32
|
60,97
|
57,50
|
02/02/2024 |
1.596.504 |
-0,48%
|
56,40
|
55,865
|
56,79
|
56,36
|
01/02/2024 |
1.768.405 |
3,42%
|
55,17
|
54,25
|
56,64
|
56,63
|
31/01/2024 |
969.450 |
-0,55%
|
55,17
|
54,47
|
55,32
|
54,76
|
30/01/2024 |
883.701 |
0,73%
|
54,59
|
53,97
|
55,10
|
55,06
|
29/01/2024 |
637.839 |
-0,60%
|
54,37
|
54,523
|
55,47
|
54,66
|
26/01/2024 |
847.185 |
1,76%
|
54,37
|
54,315
|
55,47
|
54,99
|
25/01/2024 |
689.884 |
1,62%
|
53,89
|
53,2303
|
54,1263
|
54,04
|
24/01/2024 |
1.032.348 |
-0,34%
|
52,95
|
53,04
|
53,67
|
53,18
|
23/01/2024 |
821.080 |
1,54%
|
52,95
|
52,58
|
53,46
|
53,36
|
22/01/2024 |
792.549 |
-1,04%
|
52,99
|
52,17
|
53,05
|
52,55
|
19/01/2024 |
820.224 |
-0,88%
|
54,265
|
52,595
|
53,58
|
53,10
|
18/01/2024 |
823.760 |
-1,36%
|
54,265
|
53,04
|
54,035
|
53,57
|
17/01/2024 |
626.558 |
-0,59%
|
54,70
|
53,87
|
54,94
|
54,31
|
16/01/2024 |
557.638 |
-0,44%
|
54,70
|
54,32
|
55,04
|
54,63
|
15/01/2024 |
829.311 |
1,09%
|
54,70
|
54,125
|
54,88
|
54,87
|
12/01/2024 |
829.311 |
1,09%
|
54,70
|
54,125
|
54,88
|
54,87
|
11/01/2024 |
636.412 |
-0,40%
|
54,22
|
53,75
|
54,45
|
54,28
|
10/01/2024 |
643.356 |
-1,50%
|
55,03
|
54,39
|
55,40
|
54,50
|
09/01/2024 |
728.273 |
0,78%
|
54,795
|
54,6725
|
55,4299
|
55,33
|
08/01/2024 |
968.723 |
0,29%
|
54,805
|
54,70
|
55,51
|
55,08
|
05/01/2024 |
1.436.846 |
1,40%
|
54,66
|
53,86
|
55,25
|
54,92
|
04/01/2024 |
931.189 |
-0,82%
|
54,66
|
53,92
|
54,88
|
54,16
|
03/01/2024 |
967.347 |
-1,66%
|
55,64
|
54,60
|
55,70
|
54,61
|
02/01/2024 |
1.319.362 |
3,31%
|
53,565
|
53,5354
|
56,165
|
55,53
|
29/12/2023 |
825.269 |
0,15%
|
53,53
|
53,37
|
54,10
|
53,75
|