BiG | O banco que entende os seus valores.

Hormel Foods Corporation (HRL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/11/2024	1.022.002	0,29%	31,77	31,70	32,06	31,92
27/11/2024	990.752	0,95%	31,30	31,23	32,06	31,71
26/11/2024	1.123.834	0,61%	30,98	30,9539	31,705	31,62
25/11/2024	1.279.455	2,48%	30,80	30,80	31,46	31,43
22/11/2024	936.527	0,56%	30,145	30,02	30,87	30,67
21/11/2024	1.012.700	0,93%	29,64	29,67	30,56	30,50
20/11/2024	1.239.056	1,65%	29,70	29,09	30,24	30,22
19/11/2024	904.560	1,12%	29,50	29,075	29,75	29,73
18/11/2024	1.191.832	0,65%	29,66	29,075	29,66	29,40
15/11/2024	1.887.048	-3,95%	30,50	29,18	31,83	29,21
14/11/2024	1.158.958	0,07%	30,36	30,04	31,83	30,41
13/11/2024	879.615	0,00%	30,515	30,04	30,90	30,39
12/11/2024	795.559	0,10%	30,38	30,27	30,90	30,39
11/11/2024	803.275	0,13%	30,35	30,27	30,71	30,36
08/11/2024	918.513	0,17%	30,68	29,98	30,88	30,32
07/11/2024	853.525	-1,47%	31,25	30,225	31,488	30,27
06/11/2024	1.239.849	-1,22%	31,50	30,43	31,50	30,72
05/11/2024	820.002	%	30,89	30,43	31,115	31,10
04/11/2024	965.160	%	30,89	30,6101	31,08	30,74
01/11/2024	895.748	%	30,61	30,525	30,97	30,92
31/10/2024	815.087	%	30,65	30,411	30,80	30,55
30/10/2024	686.165	%	30,65	30,58	30,88	30,62
29/10/2024	822.151	%	31,16	30,62	31,055	30,69
28/10/2024	794.361	%	31,16	30,871	31,33	30,94
25/10/2024	508.715	%	31,20	31,04	31,43	31,06
24/10/2024	506.676	%	31,245	31,075	31,47	31,09
23/10/2024	545.493	%	30,95	30,89	31,27	31,19
22/10/2024	702.942	%	31,24	30,905	31,306	31,09
21/10/2024	853.536	%	31,22	31,25	31,88	31,32
18/10/2024	918.764	%	31,22	31,33	32,20	32,19
17/10/2024	898.108	%	31,22	31,15	31,62	31,56
16/10/2024	972.609	%	31,195	31,04	31,35	31,23
15/10/2024	851.569	%	31,16	30,98	31,495	31,14
14/10/2024	686.207	%	31,16	30,92	31,25	31,23
11/10/2024	765.950	%	31,09	30,935	31,26	31,08
10/10/2024	822.903	%	31,09	30,875	31,33	30,99
09/10/2024	648.212	%	31,07	30,88	31,18	30,98
08/10/2024	642.214	%	31,16	30,765	31,2191	31,07
07/10/2024	620.596	%	31,25	31,105	31,30	31,26
04/10/2024	1.007.773	%	31,01	31,005	31,43	31,35
03/10/2024	668.985	%	31,48	30,88	31,39	31,11
02/10/2024	804.212	%	31,48	31,38	31,72	31,54
01/10/2024	918.032	%	31,65	31,35	31,80	31,66
30/09/2024	673.948	%	31,98	31,59	31,97	31,70
27/09/2024	768.978	%	31,725	31,675	32,16	31,72
26/09/2024	1.711.975	%	31,13	31,08	31,605	31,57
25/09/2024	945.581	%	31,295	30,93	31,3452	31,11
24/09/2024	924.347	%	31,615	31,1101	31,62	31,17
23/09/2024	959.655	%	31,615	31,425	31,845	31,48
20/09/2024	2.311.137	%	32,13	31,63	32,20	31,77
19/09/2024	838.131	%	32,375	31,89	32,51	32,13
18/09/2024	689.629	%	32,375	32,335	32,81	32,40
17/09/2024	860.688	%	31,73	32,28	32,69	32,37
16/09/2024	731.078	%	31,73	32,26	32,61	32,53
13/09/2024	756.675	%	31,73	31,65	32,12	32,08
12/09/2024	1.455.737	%	31,16	31,0713	31,645	31,62
11/09/2024	765.455	%	32,08	31,23	32,22	31,34
10/09/2024	1.054.378	%	32,40	32,14	32,58	32,22
09/09/2024	1.170.998	%	32,53	32,24	32,65	32,40
06/09/2024	1.299.801	%	32,10	32,01	32,76	32,57
05/09/2024	2.129.818	%	31,29	31,10	32,245	32,105
04/09/2024	2.836.611	%	29,85	29,33	31,09	31,01
03/09/2024	1.445.800	%	32,575	32,29	33,16	33,135
30/08/2024	1.475.034	%	32,61	32,13	32,57	32,55
29/08/2024	774.805	%	32,61	32,08	32,47	32,19
28/08/2024	1.006.238	%	32,24	32,10	32,545	32,39
27/08/2024	806.893	%	32,37	32,03	32,38	32,21
26/08/2024	961.924	%	32,035	31,90	32,415	32,36
23/08/2024	1.228.261	%	32,50	31,805	32,43	31,88
22/08/2024	717.329	%	32,50	31,80	32,50	31,95
21/08/2024	684.979	%	32,50	32,275	32,68	32,44
20/08/2024	781.186	%	32,575	32,165	32,575	32,33
19/08/2024	658.634	%	32,005	32,255	32,71	32,68
16/08/2024	697.365	%	32,005	31,87	32,39	32,36
15/08/2024	1.098.614	%	32,06	31,93	32,49	32,02
14/08/2024	811.106	%	32,06	32,07	32,53	32,26
13/08/2024	1.144.397	%	32,53	31,505	32,46	31,80
12/08/2024	745.465	%	31,92	31,20	32,03	31,25
09/08/2024	503.191	%	31,91	31,59	32,0985	32,03
08/08/2024	623.170	%	31,77	31,68	32,235	31,97
07/08/2024	704.005	%	31,80	31,657	32,275	31,97
06/08/2024	1.135.816	%	32,19	31,78	32,42	31,80
05/08/2024	1.412.315	%	32,885	31,905	33,085	32,005
02/08/2024	756.735	%	32,73	32,08	32,965	32,87
01/08/2024	569.469	%	32,19	32,05	32,56	32,46
31/07/2024	919.248	%	31,98	31,89	32,25	32,11
30/07/2024	747.488	%	31,74	31,58	32,105	32,02
29/07/2024	710.502	%	31,945	31,74	32,09	31,90
26/07/2024	604.555	%	31,635	31,77	32,10	32,01
25/07/2024	957.600	%	31,635	31,60	32,36	31,84
24/07/2024	756.889	%	31,10	31,09	31,64	31,51
23/07/2024	752.642	%	31,49	31,075	31,54	31,18
22/07/2024	782.622	%	31,80	31,105	31,83	31,34
19/07/2024	572.497	%	32,39	31,635	32,44	31,79
18/07/2024	847.295	%	31,92	31,89	32,65	32,23
17/07/2024	954.543	%	30,64	31,40	32,30	32,16
16/07/2024	1.014.676	%	30,64	30,595	31,38	31,36
15/07/2024	771.306	%	30,765	30,535	30,91	30,55
12/07/2024	1.097.284	%	31,06	30,765	31,27	30,97
11/07/2024	1.353.250	%	30,46	30,42	31,05	30,87