Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	392.571	0,34%	45,515	45,435	45,715	45,525
28/12/2022	375.354	-1,03%	46,00	45,355	46,045	45,37
27/12/2022	328.338	0,50%	45,75	45,60	46,08	45,86
23/12/2022	165.545	0,44%	45,41	45,35	45,83	45,61
22/12/2022	557.561	0,00%	45,32	44,77	45,42	45,41
21/12/2022	593.291	0,40%	45,415	45,265	45,66	45,42
20/12/2022	629.381	-0,53%	45,465	44,87	45,55	45,25
19/12/2022	635.644	-0,32%	45,73	45,20	45,98	45,515
16/12/2022	1.322.602	-0,07%	45,38	45,3925	45,795	45,66
15/12/2022	774.408	-1,73%	46,29	45,44	46,285	45,705
14/12/2022	412.069	-0,31%	46,80	46,30	47,06	46,515
13/12/2022	547.832	-1,08%	47,63	46,64	47,68	46,67
12/12/2022	347.991	0,33%	47,09	46,655	47,19	47,175
09/12/2022	865.145	-1,32%	47,64	46,925	47,70	47,02
08/12/2022	555.956	0,09%	47,535	47,38	48,105	47,665
07/12/2022	532.798	1,64%	47,22	47,035	47,67	47,6101
06/12/2022	1.699.249	-0,73%	47,32	46,78	47,53	46,845
05/12/2022	1.963.340	-0,97%	47,13	46,66	47,33	47,195
02/12/2022	3.358.095	-2,71%	47,395	47,28	47,88	46,30
01/12/2022	3.539.580	1,25%	48,89	46,65	47,819	47,585
30/11/2022	5.571.407	-2,47%	48,89	45,745	48,18	47,00
29/11/2022	3.785.010	-1,96%	48,89	47,895	49,03	48,15
28/11/2022	1.794.480	-0,64%	49,315	48,93	49,43	49,095
25/11/2022	1.143.573	0,53%	49,315	48,975	49,405	49,41
24/11/2022	1.475.627	-0,27%	49,30	49,03	49,37	49,155
23/11/2022	1.475.627	-0,27%	49,30	49,03	49,37	49,155
22/11/2022	2.087.247	-0,08%	49,53	49,1021	49,73	49,27
21/11/2022	1.860.433	1,54%	48,42	48,54	49,45	49,4075
18/11/2022	1.215.498	1,22%	48,42	48,275	48,78	48,655
17/11/2022	1.400.206	0,15%	47,87	47,72	48,265	48,06
16/11/2022	1.187.778	1,82%	47,44	47,33	48,105	48,00
15/11/2022	1.787.692	0,33%	47,40	46,75	47,42	47,1569
14/11/2022	433.805	-0,87%	47,61	46,99	47,93	46,99
11/11/2022	608.169	-0,38%	47,61	46,01	47,63	47,40
10/11/2022	608.450	0,89%	47,36	46,64	47,78	47,56
09/11/2022	313.801	-0,57%	47,36	47,085	47,877	47,1899
08/11/2022	472.035	1,01%	46,97	46,95	47,97	47,485
07/11/2022	541.707	2,05%	46,19	46,1653	47,135	47,0025
04/11/2022	297.238	0,52%	46,075	45,53	46,36	46,06
03/11/2022	481.387	-1,08%	46,00	45,545	46,095	45,81
02/11/2022	584.412	-0,38%	46,45	46,255	47,08	46,275
01/11/2022	479.756	-0,02%	46,45	46,28	46,735	46,44
31/10/2022	527.726	-1,08%	46,915	46,405	47,19	46,455
28/10/2022	514.954	2,01%	46,12	46,04	46,995	46,955
27/10/2022	835.890	0,57%	45,79	45,568	46,29	46,02
26/10/2022	586.483	1,35%	45,52	45,21	46,08	45,77
25/10/2022	1.369.713	-0,02%	45,265	44,535	45,39	45,14
24/10/2022	501.526	0,40%	45,265	45,00	45,80	45,15
21/10/2022	430.724	0,22%	44,83	44,61	45,295	44,99
20/10/2022	1.110.586	-2,82%	46,23	44,82	46,30	44,82
19/10/2022	380.405	0,83%	45,92	45,65	46,155	46,15
18/10/2022	294.165	0,90%	45,54	45,455	45,89	45,75
17/10/2022	541.310	1,03%	45,16	45,08	45,53	45,35
14/10/2022	493.612	-2,28%	45,90	44,761	46,04	44,68
13/10/2022	498.915	0,82%	46,10	45,12	46,13	45,975
12/10/2022	332.608	-0,88%	46,10	45,595	46,41	45,595
11/10/2022	532.333	1,56%	45,28	45,28	46,2755	45,985
10/10/2022	422.398	0,07%	44,52	44,32	45,49	44,57
07/10/2022	714.304	-1,38%	44,7715	44,37	44,92	44,29
06/10/2022	1.027.224	-3,01%	46,31	44,855	46,31	44,915
05/10/2022	740.327	-1,37%	46,91	46,20	47,14	46,26
04/10/2022	453.592	1,56%	46,59	46,27	47,20	46,92
03/10/2022	581.859	1,72%	45,44	45,28	46,445	46,22
30/09/2022	409.289	-0,98%	46,10	45,39	46,17	45,45
29/09/2022	449.437	-2,20%	46,73	45,80	47,005	45,90
28/09/2022	422.961	1,12%	46,73	46,25	47,205	46,92
27/09/2022	520.351	-0,92%	46,84	46,28	47,365	46,43
26/09/2022	533.422	0,00%	46,84	46,60	47,18	46,87
23/09/2022	794.692	-0,37%	46,84	46,49	46,96	46,875
22/09/2022	523.572	1,01%	46,685	46,5801	47,28	47,04
21/09/2022	437.654	1,24%	46,52	46,34	47,27	46,58
20/09/2022	311.496	-0,50%	45,97	45,785	46,12	46,03
19/09/2022	336.055	1,03%	45,97	45,621	46,27	46,26
16/09/2022	633.390	-0,35%	45,97	45,58	46,15	45,79
15/09/2022	486.388	0,02%	45,96	45,5999	46,1589	45,96
14/09/2022	620.630	-0,46%	46,205	45,795	46,285	45,96
13/09/2022	525.712	-1,93%	46,99	46,065	47,005	46,17
12/09/2022	469.214	0,49%	46,99	46,78	47,27	47,09
09/09/2022	522.721	0,77%	47,09	46,605	47,22	47,20
08/09/2022	681.240	0,11%	46,77	46,33	47,225	47,24
07/09/2022	1.193.882	1,38%	46,63	46,464	47,305	47,19
06/09/2022	743.379	0,35%	46,53	46,43	47,15	46,55
05/09/2022	742.704	-1,24%	47,20	46,30	47,81	46,40
02/09/2022	742.704	-1,24%	47,20	46,30	47,81	46,40
01/09/2022	1.938.861	-6,50%	47,44	46,33	48,43	47,01
31/08/2022	520.706	-0,71%	50,855	50,24	50,99	50,30
30/08/2022	413.663	-1,20%	51,14	50,555	51,25	50,665
29/08/2022	322.518	0,45%	50,79	50,61	51,55	51,31
26/08/2022	476.979	-0,66%	51,57	51,05	51,69	51,10
25/08/2022	269.225	0,04%	51,39	51,23	51,53	51,47
24/08/2022	309.159	0,37%	51,37	51,14	51,56	51,46
23/08/2022	380.315	1,05%	50,72	50,69	51,39	51,25
22/08/2022	371.555	-0,64%	51,00	50,495	51,16	50,745
19/08/2022	479.537	0,26%	51,09	50,6801	51,26	51,09
18/08/2022	315.349	0,32%	50,80	50,42	50,98	50,98
17/08/2022	232.412	0,37%	50,74	50,64	50,98	50,825
16/08/2022	318.888	0,45%	50,37	50,35	50,71	50,645
15/08/2022	313.661	1,10%	50,01	49,79	50,465	50,41
12/08/2022	318.643	0,52%	49,72	49,36	49,88	49,87
11/08/2022	322.963	-0,47%	49,99	49,475	50,31	49,615