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 >
20/02/2025	828.367	1,02%	28,51	28,43	28,85	28,85
19/02/2025	1.163.432	0,95%	28,37	28,23	28,72	28,56
18/02/2025	1.935.889	-0,60%	28,67	28,03	28,41	28,29
17/02/2025	752.491	0,00%	28,67	28,37	28,84	28,46
14/02/2025	1.247.520	-0,28%	28,57	28,37	28,85	28,465
13/02/2025	1.142.350	0,04%	28,51	28,27	28,63	28,54
12/02/2025	1.153.238	-1,62%	28,80	28,53	28,90	28,53
11/02/2025	1.128.308	0,45%	29,31	28,60	29,01	29,00
10/02/2025	1.135.026	-1,13%	29,31	28,825	29,26	28,87
07/02/2025	1.482.424	0,07%	29,20	28,38	29,28	29,20
06/02/2025	816.238	-0,31%	29,27	29,135	29,66	29,18
05/02/2025	2.561.601	-0,41%	29,27	29,11	29,59	29,27
04/02/2025	1.071.347	-0,71%	29,71	29,38	29,82	29,39
03/02/2025	1.255.564	-1,27%	30,24	29,165	29,94	29,60
31/01/2025	3.979.320	-1,48%	30,40	29,925	30,34	29,98
30/01/2025	732.241	0,83%	30,40	30,17	30,4965	30,43
29/01/2025	931.030	-0,92%	30,50	30,04	30,545	30,18
28/01/2025	1.137.416	-3,15%	31,215	30,37	31,45	30,46
27/01/2025	1.256.935	1,85%	30,78	31,25	31,9459	31,45
24/01/2025	670.483	0,07%	30,775	30,66	31,03	30,88
23/01/2025	949.484	1,68%	30,89	30,18	30,925	30,86
22/01/2025	995.261	-1,65%	29,91	30,28	30,835	30,35
21/01/2025	1.504.957	3,11%	29,75	29,885	30,885	30,86
20/01/2025	923.248	0,00%	29,75	29,75	30,00	29,93
17/01/2025	1.040.168	0,13%	29,45	29,75	30,00	29,935
16/01/2025	1.237.523	0,98%	30,135	29,12	29,935	29,89
15/01/2025	1.218.705	-1,37%	30,135	29,355	30,16	29,60
14/01/2025	844.202	-0,83%	30,06	29,72	30,32	30,01
10/01/2025	1.294.271	-1,28%	30,18	29,76	30,595	30,26
09/01/2025	754.032	0,90%	30,13	29,99	30,47	30,44
08/01/2025	741.977	1,00%	30,13	29,99	30,47	30,41
07/01/2025	1.184.559	-1,76%	31,22	30,075	31,21	30,14
06/01/2025	1.032.536	-2,17%	31,33	30,51	31,29	30,68
03/01/2025	929.419	-0,51%	31,365	31,19	31,56	31,36
02/01/2025	624.040	0,48%	31,505	31,38	31,72	31,52
31/12/2024	0	0,55%	31,21	31,015	31,405	31,37
30/12/2024	750.697	-2,04%	31,68	31,12	31,77	31,38
27/12/2024	765.490	0,54%	31,515	31,50	31,995	31,85
26/12/2024	420.664	0,22%	31,50	31,46	31,77	31,68
24/12/2024	0	0,19%	31,45	31,35	31,76	31,61
23/12/2024	882.311	-0,41%	31,53	31,34	31,71	31,55
20/12/2024	954.489	0,25%	31,72	31,52	31,89	31,68
19/12/2024	1.119.025	-1,00%	31,70	31,45	31,94	31,58
18/12/2024	0	-0,78%	31,70	31,34	32,155	31,90
17/12/2024	1.166.668	-0,59%	32,825	32,04	32,70	32,15
16/12/2024	1.046.983	-1,82%	32,825	32,34	33,115	32,34
13/12/2024	936.868	-0,30%	33,04	32,63	33,11	32,94
12/12/2024	713.159	-0,27%	33,23	32,81	33,32	33,04
11/12/2024	1.063.285	-1,25%	33,25	33,13	33,79	33,13
10/12/2024	1.147.245	1,12%	32,40	32,93	33,755	33,55
09/12/2024	1.082.759	2,20%	32,40	32,45	33,31	33,18
06/12/2024	928.433	-1,19%	32,04	32,44	33,05	32,47
05/12/2024	1.464.756	2,72%	32,04	32,00	32,92	32,86
04/12/2024	1.723.662	0,53%	30,98	30,84	32,02	31,99
03/12/2024	1.258.720	-1,06%	32,04	31,70	32,18	31,82
02/12/2024	1.408.278	-0,89%	32,40	31,85	32,48	32,14
29/11/2024	836.636	1,60%	31,76	31,76	32,50	32,43
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