Berry Plastics Group Inc (BERY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	847.987	-3,00%	57,65	55,71	57,60	55,91
05/10/2023	490.289	-3,34%	60,05	57,52	60,28	57,64
04/10/2023	346.535	1,09%	59,69	58,42	60,09	59,63
03/10/2023	506.409	-4,05%	61,61	58,735	61,17	58,99
02/10/2023	258.621	-0,70%	62,57	61,22	61,975	61,48
29/09/2023	203.030	-0,16%	62,57	61,885	62,855	61,91
28/09/2023	262.206	2,38%	61,135	60,43	62,37	62,01
27/09/2023	228.255	-0,33%	61,135	60,43	61,48	60,57
26/09/2023	247.178	-1,62%	61,45	60,74	61,775	60,77
25/09/2023	184.924	0,49%	61,65	61,55	62,19	61,77
22/09/2023	179.395	-0,86%	62,09	61,45	62,51	61,47
21/09/2023	289.841	-1,54%	63,43	61,86	62,48	62,00
20/09/2023	186.865	-0,44%	63,43	62,8825	63,92	62,97
19/09/2023	294.229	-0,08%	63,10	62,21	63,31	63,25
18/09/2023	242.804	-0,71%	63,75	63,10	64,48	63,30
15/09/2023	551.561	-0,89%	64,115	63,10	64,48	63,75
14/09/2023	248.231	1,29%	63,165	64,11	64,8873	64,32
13/09/2023	355.661	1,15%	62,61	62,761	63,72	63,50
12/09/2023	258.935	0,27%	62,61	62,152	63,04	62,78
11/09/2023	312.553	1,07%	62,61	62,31	62,87	62,61
08/09/2023	350.346	1,44%	61,25	61,25	62,42	61,95
07/09/2023	432.446	-2,63%	62,69	60,91	63,05	61,07
06/09/2023	320.937	0,13%	62,88	62,33	63,49	62,72
05/09/2023	480.041	-4,90%	65,38	62,63	65,61	62,64
04/09/2023	250.773	0,81%	64,99	65,49	66,15	65,87
01/09/2023	250.773	0,81%	64,99	65,49	66,15	65,87
31/08/2023	188.151	1,05%	64,99	64,8725	65,47	65,34
30/08/2023	210.581	-0,23%	64,51	64,84	65,57	64,91
29/08/2023	190.598	1,17%	64,51	64,09	65,17	65,06
28/08/2023	298.879	1,81%	63,585	63,21	64,55	64,31
25/08/2023	368.044	0,86%	63,00	62,39	63,54	63,17
24/08/2023	261.400	-0,05%	62,51	62,365	63,425	62,63
23/08/2023	213.700	0,10%	62,51	62,40	62,98	62,66
22/08/2023	231.885	-0,02%	62,78	62,41	63,00	62,60
21/08/2023	256.992	-0,24%	62,65	62,15	62,99	62,61
18/08/2023	390.338	-1,98%	64,685	62,72	63,89	62,76
17/08/2023	276.083	-0,61%	64,685	63,795	64,93	64,03
16/08/2023	265.716	-1,47%	65,47	64,335	66,0672	64,42
15/08/2023	394.988	-0,83%	65,295	65,08	65,87	65,38
14/08/2023	357.166	-0,47%	66,07	65,525	66,40	65,93
11/08/2023	484.360	-0,50%	66,17	66,02	67,20	66,24
10/08/2023	1.490.149	5,30%	63,66	63,51	67,11	66,57
09/08/2023	863.711	2,73%	60,80	60,53	63,64	63,22
08/08/2023	927.590	-2,90%	62,28	61,05	62,68	61,54
07/08/2023	297.161	1,05%	62,87	62,84	63,49	63,38
04/08/2023	426.155	0,18%	62,87	62,525	63,73	62,72
03/08/2023	891.580	-0,51%	62,59	62,19	63,29	62,61
02/08/2023	876.776	-2,84%	64,12	62,62	63,95	62,93
01/08/2023	259.261	-1,22%	65,01	64,46	65,23	64,77
31/07/2023	287.298	0,44%	65,28	65,105	65,75	65,57
28/07/2023	240.762	0,18%	65,91	64,59	66,01	65,28
27/07/2023	360.445	-0,76%	66,81	64,885	66,14	65,16
26/07/2023	545.941	-2,03%	66,81	65,57	67,14	65,66
25/07/2023	375.085	-0,33%	67,24	67,00	68,01	67,02
24/07/2023	225.034	0,64%	66,94	66,74	67,28	67,24
21/07/2023	322.999	0,29%	66,59	66,27	67,185	66,81
20/07/2023	281.119	-0,06%	66,89	65,96	66,905	66,62
19/07/2023	343.603	0,00%	66,59	66,18	66,79	66,66
18/07/2023	254.086	1,54%	66,06	66,10	66,82	66,66
17/07/2023	253.188	0,71%	64,95	64,89	66,00	65,65
14/07/2023	260.118	-0,84%	65,615	64,76	65,75	65,19
13/07/2023	400.609	-0,82%	66,45	65,345	66,48	65,74
12/07/2023	500.421	0,76%	66,40	65,92	66,63	66,28
11/07/2023	341.593	1,20%	64,99	64,59	65,85	65,78
10/07/2023	339.897	0,67%	64,07	64,07	65,03	65,00
07/07/2023	249.967	1,83%	63,82	63,89	65,165	64,57
06/07/2023	344.711	-0,13%	64,10	62,50	63,50	63,41
05/07/2023	287.058	-1,90%	64,10	63,26	64,15	63,49
04/07/2023	185.595	0,59%	64,12	64,02	65,07	64,72
03/07/2023	185.595	0,59%	64,12	64,02	65,07	64,72
30/06/2023	363.513	0,70%	64,13	63,95	64,67	64,34
29/06/2023	462.045	0,39%	63,97	63,04	64,21	63,89
28/06/2023	314.221	-0,90%	63,97	63,22	64,07	63,64
27/06/2023	357.856	2,39%	62,96	62,00	64,335	64,22
26/06/2023	314.298	0,80%	62,30	61,65	63,19	62,72
23/06/2023	381.450	-1,41%	62,99	61,465	62,6075	62,22
22/06/2023	410.687	-0,17%	62,95	62,10	63,26	63,11
21/06/2023	661.806	0,72%	62,95	62,19	63,57	63,22
20/06/2023	1.442.413	-3,01%	62,71	62,62	64,16	62,77
19/06/2023	2.437.563	2,15%	62,71	63,22	64,7699	64,72
16/06/2023	2.437.563	2,15%	62,71	63,22	64,7699	64,72
15/06/2023	696.877	1,15%	62,71	62,38	63,465	63,36
14/06/2023	478.013	-0,75%	63,24	62,43	63,57	62,64
13/06/2023	530.929	1,81%	62,16	61,99	63,22	63,11
12/06/2023	647.712	1,13%	60,81	60,67	62,33	61,99
09/06/2023	518.022	-0,49%	61,53	61,01	61,65	61,30
08/06/2023	420.309	-0,95%	61,97	61,22	62,18	61,60
07/06/2023	722.920	1,19%	61,46	61,30	62,58	62,19
06/06/2023	496.818	1,12%	60,65	60,65	61,765	61,46
05/06/2023	640.023	1,40%	61,52	60,65	61,96	60,78
02/06/2023	211.308	3,67%	58,89	58,665	60,07	59,94
01/06/2023	232.606	1,07%	57,31	57,30	58,12	57,82
31/05/2023	270.991	-1,34%	59,20	57,96	59,30	58,22
30/05/2023	270.991	-1,34%	59,20	57,96	59,30	58,22
29/05/2023	231.539	0,10%	59,00	58,985	59,71	59,01
26/05/2023	231.539	0,10%	59,00	58,985	59,71	59,01
25/05/2023	312.881	-1,73%	59,69	58,785	60,345	58,95
24/05/2023	620.283	2,49%	59,32	58,45	60,13	59,99
23/05/2023	245.768	-0,81%	58,72	58,43	59,475	58,53
22/05/2023	326.336	1,55%	58,20	57,80	59,24	59,01