Berry Plastics Group Inc (BERY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	482.291	0,28%	58,495	57,96	58,84	58,36
26-02-2024	639.959	-2,59%	59,54	58,195	59,5025	58,20
23-02-2024	376.635	-1,35%	60,49	59,75	60,7246	59,75
22-02-2024	749.632	1,68%	59,64	59,64	60,72	60,57
21-02-2024	278.664	1,22%	58,92	58,5564	59,59	59,57
20-02-2024	328.610	0,77%	57,96	57,84	58,875	58,85
19-02-2024	473.430	-1,13%	58,55	58,13	59,127	58,40
16-02-2024	473.430	-1,13%	58,55	58,13	59,127	58,40
15-02-2024	373.355	1,71%	58,55	58,41	59,12	59,07
14-02-2024	572.484	0,17%	58,64	57,35	58,6799	58,08
13-02-2024	1.334.980	-1,18%	57,47	56,935	58,477	57,98
12-02-2024	585.974	-0,58%	59,38	58,41	59,70	58,67
09-02-2024	1.425.994	5,55%	56,59	55,92	59,39	59,01
08-02-2024	1.682.748	-1,42%	56,59	55,005	56,9098	55,905
07-02-2024	4.210.979	-10,94%	58,21	54,27	60,28	57,25
06-02-2024	507.754	0,28%	63,65	63,05	64,48	64,28
05-02-2024	292.163	-2,20%	64,60	63,91	64,765	64,10
02-02-2024	284.178	-0,32%	65,16	64,26	65,86	65,54
01-02-2024	625.308	0,44%	65,77	65,05	66,335	65,75
31-01-2024	446.105	-2,55%	67,235	65,405	67,48	65,46
30-01-2024	197.044	0,27%	66,64	66,625	67,48	67,17
29-01-2024	284.322	0,30%	66,64	66,465	67,22	66,99
26-01-2024	439.393	0,02%	67,40	66,64	67,46	66,79
25-01-2024	507.815	0,79%	67,37	66,105	67,305	66,78
24-01-2024	345.048	-1,41%	67,81	66,265	67,5775	66,26
23-01-2024	438.126	-0,09%	67,81	66,86	67,73	67,20
22-01-2024	195.754	0,39%	67,35	66,99	67,615	67,26
19-01-2024	263.825	0,86%	65,34	65,985	67,01	67,00
18-01-2024	474.148	1,42%	65,34	65,17	66,50	66,43
17-01-2024	249.813	-0,71%	65,01	64,565	65,9769	65,50
16-01-2024	367.161	1,26%	64,98	64,565	66,02	65,97
15-01-2024	349.134	-1,71%	66,61	65,10	66,7482	65,15
12-01-2024	349.134	-1,71%	66,61	65,10	66,7482	65,15
11-01-2024	231.027	-0,14%	66,32	65,64	66,4671	66,28
10-01-2024	205.899	-0,21%	66,34	65,99	66,775	66,37
09-01-2024	222.994	-0,32%	66,34	66,08	66,69	66,51
08-01-2024	327.788	-0,15%	66,82	66,30	67,02	66,72
05-01-2024	476.688	1,91%	65,20	65,23	67,00	66,82
04-01-2024	224.854	0,43%	65,20	65,02	65,895	65,57
03-01-2024	416.313	-2,32%	66,02	64,93	66,23	65,29
02-01-2024	400.311	-0,82%	67,70	66,65	67,72	66,84
29-12-2023	185.255	-1,06%	67,70	67,36	68,12	67,39
28-12-2023	190.899	0,32%	67,98	67,75	68,385	68,11
27-12-2023	189.024	-0,16%	68,13	67,69	68,28	67,89
26-12-2023	174.273	-0,31%	68,39	67,85	68,39	68,00
22-12-2023	243.080	0,46%	68,14	67,57	68,60	68,21
21-12-2023	467.689	0,85%	68,07	67,26	68,015	67,90
20-12-2023	590.431	-2,09%	68,365	66,975	68,59	67,33
19-12-2023	456.716	0,48%	69,18	68,64	69,165	68,77
18-12-2023	322.079	-0,71%	69,46	68,3502	69,245	68,44
15-12-2023	398.342	-0,10%	69,22	68,745	69,56	68,93
14-12-2023	584.501	1,67%	68,30	68,52	69,935	69,00
13-12-2023	427.069	3,68%	65,36	65,1913	67,91	67,87
12-12-2023	274.970	-0,14%	65,65	64,9375	65,68	65,46
11-12-2023	268.171	0,20%	65,78	65,18	65,78	65,55
08-12-2023	347.181	0,02%	65,36	64,59	65,7855	65,42
07-12-2023	576.493	0,80%	64,74	64,435	65,55	65,41
06-12-2023	475.014	-0,55%	65,61	64,435	66,305	64,89
05-12-2023	487.905	-1,72%	66,20	64,71	66,29	65,25
04-12-2023	357.763	-0,90%	66,78	65,99	67,325	66,39
01-12-2023	515.159	1,32%	65,97	65,99	67,05	66,99
30-11-2023	525.619	2,30%	64,70	64,49	67,87	66,12
29-11-2023	312.400	1,06%	64,505	64,45	65,14	64,91
28-11-2023	275.843	-0,48%	64,505	63,90	64,42	64,23
27-11-2023	620.493	-0,16%	64,06	63,96	64,665	64,54
24-11-2023	224.142	0,86%	64,04	63,845	64,91	64,64
23-11-2023	389.321	-0,33%	64,26	63,76	64,75	64,09
22-11-2023	388.207	-0,33%	64,26	63,76	64,75	64,09
21-11-2023	394.874	-0,50%	64,53	63,99	65,12	64,30
20-11-2023	488.838	1,40%	63,615	63,02	64,95	64,62
17-11-2023	655.610	0,24%	61,15	63,15	64,46	63,73
16-11-2023	1.475.098	3,82%	61,15	61,11	63,675	63,58
15-11-2023	439.617	1,11%	60,85	60,77	61,79	61,24
14-11-2023	389.312	5,36%	58,90	57,28	60,65	60,57
13-11-2023	225.043	-0,73%	57,86	57,28	57,88	57,49
10-11-2023	213.239	0,99%	57,83	57,13	57,91	57,91
09-11-2023	295.136	-0,31%	57,83	57,23	58,28	57,34
08-11-2023	184.009	0,24%	57,15	57,27	57,79	57,52
07-11-2023	241.080	-0,59%	57,15	57,045	57,52	57,38
06-11-2023	205.677	-1,84%	58,41	57,39	58,45	57,72
03-11-2023	278.320	2,74%	58,26	58,1001	59,23	58,80
02-11-2023	302.098	2,62%	56,74	56,55	57,34	57,23
01-11-2023	399.250	1,40%	55,36	54,79	55,80	55,77
31-10-2023	331.665	-0,06%	55,005	54,78	55,72	55,00
30-10-2023	397.274	1,01%	55,005	54,44	55,38	55,03
27-10-2023	215.860	-0,63%	54,81	54,225	55,19	54,635
26-10-2023	375.595	1,50%	54,17	53,92	55,57	54,98
25-10-2023	406.603	-2,78%	55,07	54,08	55,53	54,17
24-10-2023	374.551	2,16%	55,28	55,055	56,04	55,72
23-10-2023	565.502	-1,54%	55,28	54,2316	55,26	54,54
20-10-2023	315.925	-0,90%	56,30	55,145	56,225	55,39
19-10-2023	234.571	-1,79%	56,30	55,73	56,93	55,89
18-10-2023	235.120	-2,22%	57,77	56,825	57,94	56,91
17-10-2023	432.647	1,84%	56,98	56,025	58,50	58,20
16-10-2023	342.062	2,71%	56,59	56,025	57,3975	57,15
13-10-2023	417.591	0,04%	56,59	55,09	56,10	55,64
12-10-2023	345.085	-2,80%	56,59	55,17	56,89	55,62
11-10-2023	408.545	-0,92%	56,99	56,45	58,48	57,22
10-10-2023	363.857	2,07%	56,99	56,84	58,41	57,75
09-10-2023	581.659	1,20%	57,65	55,34	56,855	56,58