Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	536.485	0,15%	39,29	39,185	39,54	39,3305
18/05/2023	736.125	-0,20%	39,16	38,95	39,325	39,27
17/05/2023	533.648	0,83%	39,00	38,64	39,36	39,355
16/05/2023	743.268	-1,46%	39,57	38,69	39,45	39,04
15/05/2023	675.960	-1,54%	40,37	39,57	40,34	39,62
12/05/2023	466.999	-0,07%	40,305	40,09	40,415	40,26
11/05/2023	645.985	0,39%	40,29	39,79	40,31	40,2862
10/05/2023	575.339	-0,05%	40,29	39,985	40,44	40,14
09/05/2023	679.999	-1,23%	40,48	40,13	40,745	40,14
08/05/2023	673.576	-1,38%	41,00	40,49	41,015	40,63
05/05/2023	606.037	0,68%	40,86	40,86	41,285	41,19
04/05/2023	610.606	0,69%	40,71	40,48	40,94	40,91
03/05/2023	913.843	1,05%	40,44	40,31	40,92	40,63
02/05/2023	579.413	-1,02%	40,60	40,01	40,65	40,215
01/05/2023	650.572	0,50%	40,57	40,47	40,8057	40,64
28/04/2023	685.993	0,12%	40,50	40,28	40,66	40,46
27/04/2023	636.831	1,41%	39,82	39,82	40,43	40,40
26/04/2023	485.740	-0,45%	39,85	39,63	40,05	39,84
25/04/2023	434.676	0,81%	39,85	39,73	40,145	40,02
24/04/2023	352.138	-0,38%	39,93	39,55	40,00	39,70
21/04/2023	401.982	-0,11%	40,115	39,62	40,2522	39,855
20/04/2023	664.702	0,18%	39,81	39,715	39,98	39,90
19/04/2023	433.317	0,21%	40,04	39,56	40,04	39,835
18/04/2023	444.013	-0,18%	39,65	39,425	39,78	39,7494
17/04/2023	520.823	1,45%	39,445	39,45	39,83	39,8282
14/04/2023	589.113	-1,52%	39,92	39,095	39,95	39,27
13/04/2023	728.691	-0,17%	40,14	39,75	40,40	40,15
12/04/2023	1.012.460	-0,27%	40,31	40,08	40,52	40,23
11/04/2023	649.543	0,32%	40,31	40,26	40,63	40,35
10/04/2023	639.958	-0,20%	40,24	40,125	40,39	40,23
06/04/2023	1.068.195	-0,45%	40,695	40,0699	40,73	40,31
05/04/2023	810.997	-1,03%	41,20	40,46	41,35	40,48
04/04/2023	1.561.825	1,19%	40,51	40,48	40,97	40,9002
03/04/2023	2.232.505	1,35%	40,01	39,83	40,59	40,42
31/03/2023	981.548	1,61%	39,39	39,39	39,90	39,87
30/03/2023	713.730	-0,15%	39,27	38,98	39,34	39,24
29/03/2023	634.504	0,34%	39,295	39,17	39,56	39,292
28/03/2023	633.976	0,46%	38,99	38,99	39,42	39,15
27/03/2023	646.528	0,80%	38,95	38,805	39,17	38,96
24/03/2023	865.626	1,87%	38,11	37,82	38,805	38,66
23/03/2023	814.484	-0,60%	38,10	37,775	38,33	37,95
22/03/2023	632.232	-0,86%	38,59	38,17	38,855	38,18
21/03/2023	938.923	-0,65%	38,82	38,23	38,84	38,51
20/03/2023	650.306	3,10%	38,53	38,41	38,89	39,54
17/03/2023	961.564	-2,09%	39,06	38,215	39,145	38,34
16/03/2023	754.188	-0,74%	39,23	38,90	39,658	39,15
15/03/2023	787.007	0,32%	39,225	38,77	39,54	39,435
14/03/2023	766.703	-0,04%	39,51	38,94	39,65	39,315
13/03/2023	821.311	0,37%	39,12	39,18	39,92	39,325
10/03/2023	803.572	-1,35%	39,75	39,03	39,76	39,182
09/03/2023	713.830	-1,24%	40,40	39,70	40,44	39,73
08/03/2023	778.642	0,61%	39,88	39,845	40,355	40,225
07/03/2023	835.362	-1,36%	40,525	39,97	40,53	39,98
06/03/2023	979.304	-0,23%	40,77	40,425	41,17	40,535
03/03/2023	1.342.598	-2,85%	40,87	40,08	41,01	40,64
02/03/2023	1.636.209	-4,54%	42,62	40,74	42,62	41,84
01/03/2023	782.734	-1,28%	44,18	43,64	44,245	43,81
28/02/2023	546.814	-0,96%	44,84	44,37	44,875	44,37
27/02/2023	565.608	-0,68%	45,31	44,695	45,27	44,795
24/02/2023	402.624	-0,34%	45,11	44,85	45,33	45,105
23/02/2023	350.796	-0,33%	45,37	45,07	45,71	45,26
22/02/2023	408.739	-0,15%	45,67	45,39	46,04	45,41
21/02/2023	452.734	-0,55%	45,73	45,34	45,86	45,49
20/02/2023	348.947	1,76%	45,05	44,915	45,81	45,74
17/02/2023	348.947	1,76%	45,05	44,915	45,81	45,74
16/02/2023	314.662	-0,40%	44,88	44,60	45,115	44,96
15/02/2023	371.048	0,32%	45,02	44,80	45,15	45,135
14/02/2023	343.099	-0,85%	45,36	44,8053	45,415	44,985
13/02/2023	447.304	0,93%	45,15	45,087	45,50	45,37
10/02/2023	359.341	0,94%	44,65	44,51	44,975	44,95
09/02/2023	468.229	-0,22%	44,77	44,41	44,82	44,52
08/02/2023	557.499	-1,22%	45,02	44,56	45,03	44,63
07/02/2023	458.869	-1,01%	45,34	44,66	45,51	45,18
06/02/2023	626.200	0,86%	44,99	44,94	45,719	45,63
03/02/2023	515.245	-0,22%	45,44	44,645	45,40	45,24
02/02/2023	458.377	0,00%	45,04	44,84	45,645	45,34
01/02/2023	433.677	0,04%	45,05	45,05	45,605	45,33
31/01/2023	519.648	1,16%	44,86	44,725	45,31	45,30
30/01/2023	434.177	-0,22%	45,07	44,66	45,32	44,79
27/01/2023	514.559	0,29%	44,80	44,525	44,995	44,89
26/01/2023	440.302	0,00%	44,66	44,43	44,765	44,76
25/01/2023	386.195	0,35%	44,525	44,40	44,775	44,755
24/01/2023	651.117	-0,10%	44,69	44,36	44,85	44,605
23/01/2023	493.109	0,16%	44,59	44,51	44,82	44,65
20/01/2023	1.111.560	0,27%	44,51	44,08	44,94	44,58
19/01/2023	611.871	-0,02%	44,51	43,81	44,67	44,45
18/01/2023	722.318	-4,08%	46,07	44,42	46,07	44,46
17/01/2023	478.976	0,53%	46,34	46,19	46,875	46,345
16/01/2023	405.372	-0,34%	46,36	45,855	46,406	46,10
13/01/2023	405.372	-0,34%	46,36	45,855	46,406	46,10
12/01/2023	478.395	-0,62%	46,855	46,14	46,95	46,53
11/01/2023	979.682	2,00%	46,22	46,12	46,83	46,827
10/01/2023	484.463	-0,39%	46,26	45,845	46,36	45,91
09/01/2023	520.241	-1,75%	46,85	46,04	46,88	46,0883
06/01/2023	474.225	1,87%	46,42	46,51	47,025	46,91
05/01/2023	493.029	0,37%	45,94	45,563	46,115	46,06
04/01/2023	541.281	0,31%	45,83	45,575	46,178	45,89
03/01/2023	473.692	0,42%	45,46	45,35	45,945	45,74
02/01/2023	405.489	0,09%	45,64	45,20	45,6725	45,55
30/12/2022	405.489	0,09%	45,64	45,20	45,6725	45,55