Berry Plastics Group Inc (BERY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	257.754	2,10%	59,72	59,82	60,79	60,66
28/12/2022	243.813	-2,29%	60,875	59,40	60,995	59,41
27/12/2022	354.836	1,62%	59,78	59,69	61,165	60,80
23/12/2022	93.375	0,89%	58,79	58,7514	59,575	59,3954
22/12/2022	443.897	-0,81%	58,86	58,10	58,955	58,87
21/12/2022	343.854	0,87%	59,11	58,92	59,56	59,35
20/12/2022	357.975	-0,20%	58,73	58,66	59,39	58,84
19/12/2022	474.817	-1,32%	59,75	58,72	60,24	58,96
16/12/2022	590.117	-0,48%	59,395	59,11	60,285	59,75
15/12/2022	547.112	-2,04%	60,615	59,99	60,74	60,04
14/12/2022	371.634	-0,65%	61,64	60,58	62,155	61,29
13/12/2022	339.262	1,16%	62,65	61,36	62,88	61,69
12/12/2022	251.084	1,58%	60,23	60,002	60,97	60,98
09/12/2022	798.225	-1,02%	60,20	59,80	61,07	60,03
08/12/2022	439.782	-0,18%	61,175	60,47	61,60	60,65
07/12/2022	348.085	-1,16%	61,155	60,50	61,91	60,76
06/12/2022	1.984.289	1,02%	60,90	60,54	62,16	61,47
05/12/2022	1.420.054	0,00%	60,02	59,87	61,20	60,85
02/12/2022	2.542.949	0,53%	59,42	59,88	61,39	60,88
01/12/2022	3.659.903	3,35%	59,42	59,38	60,55	60,56
30/11/2022	5.211.587	2,99%	56,66	56,37	58,87	58,60
29/11/2022	2.202.759	0,95%	56,405	56,38	57,835	57,15
28/11/2022	1.965.414	-0,94%	56,885	56,58	57,48	56,645
25/11/2022	1.129.692	0,49%	57,09	56,998	57,61	57,18
24/11/2022	1.265.867	2,06%	55,89	55,86	57,15	56,90
23/11/2022	1.265.867	2,06%	55,89	55,86	57,15	56,90
22/11/2022	1.599.196	2,92%	54,73	54,35	55,81	55,75
21/11/2022	2.934.637	-0,88%	54,405	53,96	55,08	54,17
18/11/2022	1.180.374	-0,04%	55,46	53,845	55,48	54,65
17/11/2022	1.645.965	3,15%	52,44	52,49	54,59	54,67
16/11/2022	2.247.846	0,09%	53,09	51,94	53,29	53,00
15/11/2022	5.174.886	3,29%	48,38	52,375	54,645	52,72
14/11/2022	623.071	-1,98%	48,38	50,84	52,16	51,04
11/11/2022	497.927	0,21%	48,38	51,505	52,58	52,07
10/11/2022	410.936	6,74%	48,38	50,76	51,91	51,96
09/11/2022	272.778	-0,37%	48,38	48,26	49,29	48,73
08/11/2022	558.998	0,37%	49,32	48,70	49,815	48,91
07/11/2022	220.783	1,80%	48,24	47,63	48,71	48,71
04/11/2022	269.831	3,66%	47,04	46,905	48,425	47,84
03/11/2022	301.920	-0,41%	47,70	45,22	46,50	46,15
02/11/2022	276.530	-2,95%	47,70	46,29	47,8399	46,34
01/11/2022	304.907	0,91%	47,78	47,10	48,22	47,75
31/10/2022	297.112	-1,95%	47,70	47,13	47,94	47,32
28/10/2022	339.062	3,77%	47,10	46,54	48,325	48,23
27/10/2022	450.045	-1,71%	47,81	46,25	47,90	46,48
26/10/2022	513.577	-0,42%	47,54	46,96	48,24	47,29
25/10/2022	361.834	0,96%	46,765	46,22	47,74	47,49
24/10/2022	416.389	-0,89%	47,45	46,78	47,75	47,04
21/10/2022	152.943	2,82%	46,17	46,02	47,58	47,47
20/10/2022	201.731	-2,74%	47,88	45,81	48,182	46,14
19/10/2022	132.316	-1,82%	48,15	46,97	48,19	47,44
18/10/2022	143.478	1,33%	48,83	47,675	49,09	48,284
17/10/2022	245.340	2,25%	47,72	47,40	48,19	47,65
14/10/2022	198.222	-2,14%	47,66	46,44	47,71	46,17
13/10/2022	313.780	2,59%	46,69	44,52	47,74	47,18
12/10/2022	346.422	-1,65%	46,69	45,99	46,747	45,99
11/10/2022	306.499	0,15%	46,3188	46,01	47,26	46,76
10/10/2022	186.140	-0,02%	46,9985	46,37	47,38	46,69
07/10/2022	241.565	-3,53%	48,23	46,259	47,70	46,70
06/10/2022	251.718	-1,13%	48,765	48,0546	48,985	48,405
05/10/2022	191.482	-0,27%	48,5299	48,19	49,24	48,96
04/10/2022	478.889	3,15%	48,805	48,43	49,16	49,09
03/10/2022	476.884	2,28%	46,53	46,53	48,06	47,589
30/09/2022	283.598	-0,58%	46,79	46,40	47,53	46,53
29/09/2022	216.591	-1,74%	46,96	46,01	47,01	46,81
28/09/2022	295.564	3,57%	46,13	46,10	47,905	47,64
27/09/2022	353.913	-0,86%	46,90	45,525	47,32	46,00
26/09/2022	448.361	-2,30%	47,51	46,285	47,59	46,40
23/09/2022	711.444	-0,52%	49,30	46,50	47,47	47,49
22/09/2022	363.525	-3,30%	49,30	47,73	49,5153	47,74
21/09/2022	363.852	-2,53%	50,96	49,34	50,96	49,37
20/09/2022	381.723	-3,65%	51,40	50,19	51,79	50,65
19/09/2022	255.097	1,45%	51,57	51,13	52,64	52,57
16/09/2022	764.621	-3,48%	52,61	50,96	53,01	51,82
15/09/2022	312.743	0,47%	55,29	53,15	54,335	53,69
14/09/2022	415.731	-3,83%	55,29	52,69	55,34	53,44
13/09/2022	194.127	-4,75%	56,70	55,27	56,93	55,57
12/09/2022	205.946	0,85%	58,49	58,07	59,13	58,34
09/09/2022	393.194	3,03%	56,665	56,48	57,90	57,85
08/09/2022	295.522	1,26%	54,995	54,58	56,29	56,15
07/09/2022	315.973	4,11%	53,53	53,32	55,475	55,45
06/09/2022	339.602	-1,35%	54,14	52,87	54,6177	53,26
05/09/2022	209.610	0,07%	54,685	53,69	55,17	53,99
02/09/2022	209.610	0,07%	54,685	53,69	55,17	53,99
01/09/2022	360.103	-0,70%	53,555	53,27	53,98	53,95
31/08/2022	283.280	-1,54%	55,22	54,24	55,27	54,33
30/08/2022	230.691	-1,41%	56,56	54,991	56,56	55,18
29/08/2022	256.198	0,41%	55,17	55,01	56,36	55,97
26/08/2022	213.122	-4,41%	57,95	55,77	58,022	55,74
25/08/2022	216.003	1,20%	58,06	57,60	58,57	58,31
24/08/2022	137.641	-0,40%	58,00	57,08	58,03	57,63
23/08/2022	183.060	1,58%	56,78	56,70	57,91	57,86
22/08/2022	200.559	-2,96%	57,49	56,85	57,655	56,96
19/08/2022	225.889	-1,35%	58,97	58,45	59,14	58,70
18/08/2022	322.616	-0,42%	59,455	59,16	59,89	59,50
17/08/2022	215.809	-2,40%	60,335	59,73	60,415	59,75
16/08/2022	314.594	1,36%	60,075	60,03	61,50	61,26
15/08/2022	211.322	1,05%	59,57	59,76	60,65	60,44
12/08/2022	143.783	1,77%	59,37	59,1698	59,93	59,81
11/08/2022	231.885	-0,29%	59,11	58,615	59,62	58,77