Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	1.082.919	-1,29%	37,16	35,965	37,21	36,87
05-10-2023	1.471.715	-1,97%	38,01	37,20	38,265	37,35
04-10-2023	546.388	1,05%	37,26	37,48	38,135	38,095
03-10-2023	838.171	0,45%	37,26	37,13	37,90	37,71
02-10-2023	708.577	-1,29%	38,16	37,135	37,84	37,54
29-09-2023	609.685	0,05%	38,16	37,985	38,44	38,0479
28-09-2023	657.004	-0,81%	38,42	38,02	38,56	38,02
27-09-2023	587.540	-1,34%	38,75	38,09	38,91	38,33
26-09-2023	591.923	-0,18%	38,85	38,82	39,25	38,86
25-09-2023	651.369	0,05%	38,72	38,65	39,10	38,93
22-09-2023	773.470	-1,07%	39,31	38,90	39,38	38,91
21-09-2023	936.954	1,39%	38,77	38,59	39,58	39,33
20-09-2023	732.300	0,94%	38,65	38,415	38,96	38,79
19-09-2023	700.735	0,55%	38,24	38,14	38,565	38,4299
18-09-2023	622.434	-0,05%	38,405	37,79	38,45	38,22
15-09-2023	851.464	-0,44%	37,68	38,24	38,61	38,24
14-09-2023	667.244	2,32%	37,68	37,66	38,49	38,42
13-09-2023	691.777	0,40%	37,48	37,225	37,46	37,55
12-09-2023	717.868	0,12%	37,42	36,97	37,46	37,405
11-09-2023	673.076	0,67%	37,16	37,10	37,585	37,37
08-09-2023	851.669	0,41%	36,99	36,775	37,16	37,13
07-09-2023	881.631	-0,74%	37,36	36,905	37,36	36,975
06-09-2023	1.002.349	-1,05%	38,39	37,235	37,825	37,255
05-09-2023	1.066.901	-1,95%	38,39	37,64	38,4699	37,65
04-09-2023	1.282.843	-0,49%	38,46	38,18	39,01	38,40
01-09-2023	1.282.843	-0,49%	38,46	38,18	39,01	38,40
31-08-2023	1.738.151	-2,70%	39,70	38,35	39,75	38,59
30-08-2023	1.088.532	-0,38%	39,97	39,565	40,12	39,66
29-08-2023	571.164	0,19%	39,97	39,3995	39,98	39,817
28-08-2023	619.244	0,91%	39,51	39,02	39,76	39,74
25-08-2023	520.942	1,17%	39,14	39,02	39,535	39,375
24-08-2023	553.851	1,18%	38,66	38,63	39,085	38,925
23-08-2023	667.448	-1,21%	38,88	38,36	38,92	38,48
22-08-2023	654.123	0,00%	38,79	38,68	39,125	38,94
21-08-2023	756.304	-0,88%	40,05	38,775	39,25	38,945
18-08-2023	602.739	-0,28%	40,05	39,11	39,68	39,29
17-08-2023	713.147	-1,70%	40,05	39,39	40,10	39,39
16-08-2023	532.001	-0,45%	40,305	40,03	40,37	40,06
15-08-2023	560.240	-1,54%	40,75	40,23	40,86	40,24
14-08-2023	553.660	-1,71%	41,71	40,81	41,73	40,89
11-08-2023	799.141	1,97%	40,915	40,77	41,60	41,595
10-08-2023	370.477	0,20%	40,85	40,725	41,045	40,79
09-08-2023	433.201	1,45%	40,38	40,235	40,86	40,72
08-08-2023	394.197	-1,52%	40,67	39,955	40,6875	40,14
07-08-2023	459.603	0,52%	40,17	40,1411	40,76	40,75
04-08-2023	471.151	-0,66%	40,91	40,50	41,06	40,55
03-08-2023	631.404	-1,40%	41,27	40,79	41,38	40,81
02-08-2023	478.295	1,96%	40,72	40,64	41,71	41,385
01-08-2023	478.078	-0,71%	40,955	40,505	41,05	40,59
31-07-2023	599.005	-0,37%	40,955	40,80	41,135	40,89
28-07-2023	433.966	1,02%	40,955	40,765	41,11	41,045
27-07-2023	482.573	-0,47%	40,86	40,5347	41,00	40,62
26-07-2023	407.655	0,42%	40,645	40,61	41,1125	40,81
25-07-2023	638.442	0,31%	40,485	40,27	40,65	40,645
24-07-2023	420.983	0,90%	40,11	40,09	40,58	40,50
21-07-2023	440.258	-0,15%	40,20	39,955	40,315	40,15
20-07-2023	562.761	1,62%	39,62	39,46	40,22	40,20
19-07-2023	460.768	0,57%	39,32	39,31	39,73	39,555
18-07-2023	437.992	-0,15%	39,32	39,075	39,665	39,33
17-07-2023	663.290	-1,85%	40,10	39,375	40,11	39,3889
14-07-2023	932.799	1,63%	39,57	39,355	40,17	40,13
13-07-2023	944.823	1,53%	39,17	39,02	39,81	39,75
12-07-2023	647.486	-0,13%	39,53	39,10	39,545	39,16
11-07-2023	660.606	0,36%	39,17	39,061	39,375	39,22
10-07-2023	663.760	-0,67%	39,35	39,025	39,815	39,085
07-07-2023	554.379	-1,23%	40,055	39,305	39,87	39,32
06-07-2023	635.597	-0,88%	40,055	39,58	40,04	39,805
05-07-2023	710.443	-1,16%	40,365	40,06	40,45	40,15
04-07-2023	405.508	1,47%	40,00	39,94	40,745	40,81
03-07-2023	405.507	1,00%	40,00	39,94	40,745	40,62
30-06-2023	549.718	0,89%	40,00	39,8598	40,265	40,215
29-06-2023	607.653	0,69%	39,33	39,25	39,96	39,70
28-06-2023	830.433	-2,59%	40,36	39,15	40,08	39,44
27-06-2023	432.537	-0,74%	40,36	40,44	40,99	40,48
26-06-2023	377.293	0,75%	40,36	40,08	40,78	40,775
23-06-2023	384.248	-0,37%	40,62	40,4205	40,85	40,46
22-06-2023	410.639	-0,15%	40,62	40,43	40,90	40,62
21-06-2023	550.328	-0,25%	40,62	40,14	40,768	40,68
20-06-2023	759.467	-1,16%	41,18	40,775	41,35	40,79
19-06-2023	757.687	-0,07%	41,44	41,24	41,73	41,27
16-06-2023	757.687	-0,07%	41,44	41,24	41,73	41,27
15-06-2023	565.214	0,18%	41,44	41,165	41,57	41,325
14-06-2023	487.782	1,04%	40,74	40,96	41,3291	41,255
13-06-2023	603.378	-0,10%	40,89	40,57	41,02	40,84
12-06-2023	462.521	0,01%	40,89	40,66	40,985	40,875
09-06-2023	596.953	0,60%	40,31	40,555	40,97	40,875
08-06-2023	768.751	0,67%	40,31	40,06	40,75	40,64
07-06-2023	718.093	-0,12%	39,94	39,445	40,41	40,38
06-06-2023	1.739.334	-0,33%	40,815	39,85	41,07	40,425
05-06-2023	800.928	-0,53%	40,815	40,46	41,19	40,555
02-06-2023	1.194.800	1,42%	40,33	40,19	40,79	40,77
01-06-2023	2.238.923	5,15%	40,13	39,90	41,19	40,22
31-05-2023	1.367.934	-0,34%	38,275	38,05	38,54	38,25
30-05-2023	1.367.934	-0,34%	38,275	38,05	38,54	38,34
29-05-2023	940.552	0,60%	38,275	37,98	38,51	38,47
26-05-2023	940.552	0,60%	38,275	37,98	38,51	38,47
25-05-2023	939.844	-1,67%	38,85	38,19	38,8598	38,24
24-05-2023	859.616	-0,56%	39,21	38,88	39,247	38,88
23-05-2023	1.252.286	0,54%	38,95	38,55	39,21	39,10
22-05-2023	778.899	-1,13%	39,29	38,725	39,35	38,895