Berry Plastics Group Inc (BERY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	235.210	-1,31%	58,88	58,05	59,05	58,11
18/05/2023	180.452	0,36%	58,68	57,99	58,95	58,88
17/05/2023	323.856	1,61%	58,16	57,92	58,73	58,67
16/05/2023	214.549	-1,92%	58,49	57,73	58,6117	57,74
15/05/2023	599.199	2,45%	57,53	57,56	58,92	58,87
12/05/2023	423.414	-0,97%	58,20	57,04	58,395	57,46
11/05/2023	271.895	-0,55%	58,125	57,40	58,50	58,02
10/05/2023	1.000.006	-1,80%	59,87	58,035	60,18	58,34
09/05/2023	500.046	1,16%	58,31	58,32	59,42	59,41
08/05/2023	457.982	1,86%	58,20	57,7093	58,89	58,73
05/05/2023	398.026	2,14%	57,41	56,92	57,99	57,66
04/05/2023	1.091.300	4,44%	57,90	55,76	60,00	56,45
03/05/2023	705.941	-3,88%	56,16	53,831	56,3499	54,05
02/05/2023	313.367	-2,97%	57,68	55,40	57,39	56,23
01/05/2023	314.307	0,24%	57,615	57,76	58,485	57,95
28/04/2023	259.856	2,05%	56,89	56,545	58,14	57,81
27/04/2023	254.054	1,47%	56,20	55,65	56,645	56,65
26/04/2023	173.583	-1,13%	56,465	55,48	56,51	55,83
25/04/2023	203.616	-2,66%	57,16	56,44	57,63	56,47
24/04/2023	230.675	0,19%	57,93	57,685	58,22	58,01
21/04/2023	202.931	-0,57%	58,38	57,45	58,26	57,90
20/04/2023	264.357	-0,75%	58,13	57,975	58,43	58,23
19/04/2023	154.212	-0,31%	58,72	58,32	58,8542	58,67
18/04/2023	221.824	0,44%	58,79	58,335	59,16	58,85
17/04/2023	195.038	0,58%	58,10	57,66	58,64	58,59
14/04/2023	215.928	-0,60%	58,60	58,055	58,87	58,25
13/04/2023	199.632	0,90%	58,305	57,56	58,765	58,60
12/04/2023	220.432	0,40%	58,295	57,85	58,58	58,08
11/04/2023	169.741	-0,36%	58,22	57,83	58,51	57,85
10/04/2023	258.071	0,54%	57,48	57,28	58,075	58,06
06/04/2023	217.443	0,04%	57,91	57,26	58,09	57,75
05/04/2023	368.344	0,51%	57,525	56,79	57,74	57,73
04/04/2023	169.169	-1,83%	58,29	56,95	58,32	57,44
03/04/2023	254.606	-0,66%	58,76	58,111	59,10	58,51
31/03/2023	177.169	1,69%	58,13	57,92	58,935	58,90
30/03/2023	272.213	0,59%	57,97	57,63	58,32	57,92
29/03/2023	314.875	0,56%	57,63	57,275	57,98	57,58
28/03/2023	301.321	0,81%	56,93	56,59	57,50	57,26
27/03/2023	295.158	0,96%	57,06	56,58	57,2114	56,80
24/03/2023	269.246	0,27%	55,25	54,92	56,42	56,26
23/03/2023	230.638	-0,74%	56,76	55,54	57,50	56,11
22/03/2023	254.645	-0,19%	56,67	56,34	57,81	56,53
21/03/2023	200.724	1,71%	56,88	56,4275	57,30	56,64
20/03/2023	312.962	2,43%	55,29	55,185	56,45	55,69
17/03/2023	277.313	-3,21%	55,88	54,15	55,54	54,37
16/03/2023	574.968	1,46%	54,785	54,51	56,495	56,17
15/03/2023	464.281	-3,64%	56,54	54,45	56,33	55,36
14/03/2023	232.713	1,36%	58,05	56,98	58,31	57,45
13/03/2023	419.973	-1,63%	56,805	56,005	57,38	56,68
10/03/2023	436.850	-2,77%	59,10	56,83	59,04	57,62
09/03/2023	403.225	-2,08%	60,92	59,26	61,18	59,26
08/03/2023	397.310	-1,31%	61,01	59,965	61,43	60,52
07/03/2023	298.696	-0,86%	60,23	59,935	61,76	61,32
06/03/2023	328.794	-3,19%	63,61	61,55	63,69	61,85
03/03/2023	240.023	0,66%	63,63	63,08	64,065	63,89
02/03/2023	457.996	0,06%	62,98	62,85	63,685	63,47
01/03/2023	447.466	2,14%	62,21	62,265	63,58	63,43
28/02/2023	315.831	0,80%	61,60	61,39	62,605	62,10
27/02/2023	269.189	0,85%	61,56	61,6538	62,62	61,86
24/02/2023	229.020	0,18%	60,67	60,325	61,578	61,34
23/02/2023	392.253	0,23%	61,67	60,42	61,835	61,23
22/02/2023	588.273	-0,44%	61,52	60,78	61,775	61,09
21/02/2023	372.725	-2,43%	62,77	61,09	62,77	61,36
20/02/2023	478.785	0,56%	62,87	62,4089	63,045	62,89
17/02/2023	478.785	0,56%	62,87	62,4089	63,045	62,89
16/02/2023	230.342	-1,64%	62,85	62,48	63,2398	62,54
15/02/2023	331.663	0,76%	62,79	62,555	63,85	63,58
14/02/2023	325.960	0,13%	62,82	62,7475	63,565	63,10
13/02/2023	345.212	1,25%	62,40	62,09	63,235	63,02
10/02/2023	656.018	1,32%	61,14	61,12	62,36	62,24
09/02/2023	543.666	-0,34%	62,29	61,43	62,565	61,43
08/02/2023	500.109	-2,62%	62,92	61,49	62,84	61,64
07/02/2023	471.296	-0,13%	62,94	62,15	63,46	63,30
06/02/2023	375.926	-1,43%	64,04	63,38	64,185	63,38
03/02/2023	611.448	-1,67%	64,95	63,79	64,99	64,30
02/02/2023	1.244.189	6,00%	62,99	62,60	66,21	65,39
01/02/2023	445.887	-0,07%	61,215	60,495	61,99	61,69
31/01/2023	438.145	2,97%	60,43	59,785	61,74	61,73
30/01/2023	313.351	0,12%	59,62	59,7073	60,755	59,95
27/01/2023	272.938	0,96%	58,96	58,89	60,23	59,88
26/01/2023	303.257	1,96%	58,26	58,23	59,365	59,31
25/01/2023	434.787	-1,37%	58,29	57,5507	58,47	58,17
24/01/2023	291.321	-1,49%	59,55	58,89	59,86	58,98
23/01/2023	261.147	0,79%	59,33	59,33	60,1193	59,87
20/01/2023	328.783	0,94%	59,10	58,58	59,44	59,40
19/01/2023	378.598	-1,70%	59,49	58,63	59,67	58,85
18/01/2023	350.114	-1,69%	60,98	59,84	61,18	59,87
17/01/2023	252.490	-1,06%	61,49	60,60	61,92	60,90
16/01/2023	289.710	-0,23%	61,23	61,21	61,705	61,61
13/01/2023	289.710	-0,23%	61,23	61,21	61,705	61,61
12/01/2023	223.839	-0,07%	61,73	61,54	61,965	61,75
11/01/2023	351.174	0,49%	62,02	61,59	62,13	61,79
10/01/2023	310.382	-0,16%	61,33	61,22	61,94	61,49
09/01/2023	381.408	0,15%	61,89	61,45	62,61	61,59
06/01/2023	498.071	0,68%	61,60	61,23	61,82	61,19
05/01/2023	307.185	-1,20%	60,57	59,87	60,99	60,78
04/01/2023	254.088	1,75%	60,93	60,535	61,734	61,52
03/01/2023	250.842	0,05%	60,94	59,83	61,0893	60,46
02/01/2023	203.004	-0,38%	60,315	59,95	60,63	60,43
30/12/2022	203.004	-0,38%	60,315	59,95	60,63	60,43