Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.678.916	1,48%	30,55	30,53	31,04	30,90
26/02/2024	1.246.325	-0,20%	30,505	30,26	30,71	30,45
23/02/2024	1.653.745	0,76%	29,69	30,13	30,75	30,51
22/02/2024	1.644.912	1,82%	29,69	29,18	30,345	30,28
21/02/2024	1.280.097	1,02%	29,57	29,38	29,76	29,74
20/02/2024	1.065.948	1,55%	29,01	29,0001	29,705	29,44
19/02/2024	3.709.486	0,00%	29,01	28,77	29,165	28,99
16/02/2024	3.709.486	0,66%	29,01	28,77	29,165	28,99
15/02/2024	1.048.297	1,08%	29,55	28,85	29,221	29,11
14/02/2024	1.225.236	0,28%	29,55	28,51	28,8254	28,80
13/02/2024	1.536.724	-2,97%	29,55	28,635	29,792	28,72
12/02/2024	1.154.291	1,86%	29,00	28,9305	29,615	29,60
09/02/2024	1.588.354	-1,39%	29,30	28,97	29,33	29,06
08/02/2024	1.587.320	-0,88%	29,60	29,34	29,76	29,47
07/02/2024	1.471.357	-1,20%	30,21	29,57	30,21	29,73
06/02/2024	1.140.621	0,97%	29,73	29,73	30,345	30,09
05/02/2024	1.632.837	-2,61%	30,52	29,76	30,48	29,80
02/02/2024	1.251.810	-0,84%	30,74	30,345	30,94	30,60
01/02/2024	1.176.483	1,61%	30,74	29,905	30,905	30,86
31/01/2024	834.385	-1,01%	30,57	30,38	30,96	30,37
30/01/2024	842.732	0,36%	30,57	30,36	30,82	30,68
29/01/2024	1.208.440	-1,36%	30,61	30,535	31,08	30,57
26/01/2024	1.101.010	1,87%	30,61	30,60	31,12	30,99
25/01/2024	1.482.325	0,07%	30,48	30,24	30,71	30,42
24/01/2024	916.627	-1,04%	30,545	30,40	30,85	30,40
23/01/2024	1.588.057	1,22%	30,56	30,19	30,72	30,72
22/01/2024	1.560.077	-0,95%	30,56	30,15	30,605	30,35
19/01/2024	1.172.615	-1,42%	31,03	30,48	31,0655	30,64
18/01/2024	1.125.727	-0,42%	31,00	30,725	31,119	31,08
17/01/2024	1.180.642	-0,35%	31,89	31,005	31,365	31,21
16/01/2024	969.263	-1,54%	31,92	31,18	31,85	31,32
15/01/2024	737.612	1,02%	31,92	31,495	31,85	31,81
12/01/2024	737.612	1,02%	31,92	31,495	31,85	31,81
11/01/2024	1.254.809	-0,38%	31,92	31,675	32,02	31,77
10/01/2024	1.083.588	-1,06%	32,02	31,795	32,2701	31,89
09/01/2024	1.092.491	0,47%	32,02	31,77	32,36	32,23
08/01/2024	934.685	-0,25%	32,03	31,81	32,24	32,08
05/01/2024	730.130	-0,50%	32,605	31,92	32,47	32,16
04/01/2024	1.284.470	-0,86%	32,605	32,16	33,94	32,32
03/01/2024	1.252.356	-0,61%	32,06	32,5045	33,02	32,60
02/01/2024	1.125.390	2,15%	32,06	32,05	33,02	32,80
29/12/2023	713.512	0,53%	31,79	31,88	32,17	32,11
28/12/2023	1.168.523	0,41%	31,79	31,73	32,095	31,94
27/12/2023	621.768	0,00%	31,63	31,61	31,84	31,81
26/12/2023	716.703	0,16%	31,63	31,55	31,915	31,81
22/12/2023	640.144	0,28%	31,70	31,67	31,9899	31,76
21/12/2023	1.010.175	0,76%	31,55	31,265	31,84	31,67
20/12/2023	1.294.277	-0,95%	31,55	31,3959	31,78	31,43
19/12/2023	1.071.258	0,38%	31,73	31,37	31,80	31,73
18/12/2023	1.091.703	1,71%	31,20	30,9801	31,829	31,61
15/12/2023	1.087.677	-2,63%	31,95	31,03	31,87	31,08
14/12/2023	1.144.282	-2,39%	31,50	31,87	32,825	31,92
13/12/2023	872.839	3,29%	31,50	31,4129	32,71	32,70
12/12/2023	720.043	-0,16%	31,68	31,37	31,745	31,66
11/12/2023	1.191.024	1,05%	31,68	31,40	31,93	31,71
08/12/2023	816.163	-1,48%	31,865	31,36	31,89	31,38
07/12/2023	850.869	-0,16%	31,94	31,52	32,05	31,85
06/12/2023	1.155.388	1,79%	31,76	31,1403	31,945	31,90
05/12/2023	840.863	-1,26%	31,76	31,275	31,87	31,34
04/12/2023	964.392	1,34%	30,60	31,39	31,91	31,74
01/12/2023	1.060.611	2,39%	30,60	30,555	31,34	31,32
30/11/2023	2.477.633	0,39%	30,525	30,135	30,865	30,59
29/11/2023	4.539.875	-4,63%	31,54	30,12	31,62	30,47
28/11/2023	2.201.815	-0,03%	32,77	31,65	32,12	31,95
27/11/2023	1.482.435	-2,32%	32,77	31,875	33,16	31,96
24/11/2023	499.153	0,95%	32,69	32,625	32,905	32,90
23/11/2023	1.257.351	0,28%	32,69	32,335	32,825	32,54
22/11/2023	1.223.296	0,43%	32,69	32,335	32,825	32,59
21/11/2023	4.828.466	0,81%	32,31	32,155	32,72	32,45
20/11/2023	1.135.234	-1,02%	32,31	32,155	32,48	32,19
17/11/2023	1.282.518	-0,43%	32,725	32,33	32,84	32,52
16/11/2023	5.870.396	-0,24%	32,67	32,50	32,985	32,66
15/11/2023	826.621	-0,55%	32,91	32,5865	33,016	32,74
14/11/2023	1.876.503	1,51%	32,69	32,53	33,16	32,92
13/11/2023	1.082.447	-0,22%	32,47	32,29	32,67	32,43
10/11/2023	854.371	-0,03%	32,615	32,32	32,605	32,50
09/11/2023	934.034	0,12%	32,65	32,305	32,58	32,51
08/11/2023	755.875	-0,37%	32,65	32,385	32,665	32,47
07/11/2023	946.389	0,18%	32,86	32,43	32,72	32,59
06/11/2023	739.561	-1,03%	33,64	32,49	32,97	32,53
03/11/2023	898.807	-0,93%	33,64	32,83	33,598	32,87
02/11/2023	1.543.101	2,28%	32,71	32,665	33,37	33,18
01/11/2023	1.887.186	-0,34%	32,54	32,145	32,665	32,44
31/10/2023	1.849.905	1,53%	32,39	32,185	32,6984	32,55
30/10/2023	1.137.102	2,13%	31,65	31,585	32,129	32,06
27/10/2023	716.261	-1,89%	31,77	31,305	32,0001	31,435
26/10/2023	1.656.676	-0,25%	32,17	31,67	32,25	32,04
25/10/2023	2.510.365	3,75%	31,00	30,93	32,175	32,12
24/10/2023	2.617.974	0,00%	31,25	30,86	31,22	30,96
23/10/2023	1.370.468	-1,46%	31,25	30,915	31,5105	30,96
20/10/2023	1.200.755	-1,26%	32,07	31,405	32,13	31,42
19/10/2023	1.059.884	-0,13%	31,82	31,70	32,22	31,82
18/10/2023	1.045.484	-1,70%	32,52	31,855	32,6186	31,86
17/10/2023	1.460.739	0,90%	32,095	32,00	32,655	32,41
16/10/2023	2.116.729	0,31%	32,08	31,31	32,42	32,12
13/10/2023	3.380.307	-1,68%	32,15	30,702	32,24	31,85
12/10/2023	3.803.944	-9,83%	36,11	32,20	36,12	32,67
11/10/2023	918.851	-1,58%	36,87	36,085	36,99	36,23
10/10/2023	1.263.900	2,11%	36,39	36,40	37,245	36,81
09/10/2023	2.162.625	-2,22%	36,765	35,41	36,82	36,05