J&J Snack Foods Corporation (JJSF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	2.884	1,71%	165,39	165,39	168,54	168,33
16-07-2024	94.368	0,69%	165,04	164,97	166,52	165,50
15-07-2024	62.320	-0,87%	165,81	164,13	166,68	164,36
12-07-2024	55.988	1,22%	167,41	164,71	167,49	165,81
11-07-2024	121.121	-2,00%	165,23	162,725	167,72	163,82
10-07-2024	67.124	0,67%	165,23	166,48	168,92	167,16
09-07-2024	85.129	0,86%	165,23	164,18	167,59	166,05
08-07-2024	75.953	-0,88%	165,23	164,45	168,00	164,63
05-07-2024	39.892	0,77%	165,23	163,60	166,27	166,09
04-07-2024	25.019	0,16%	165,23	163,4701	165,81	164,82
03-07-2024	25.019	0,16%	165,23	163,4701	165,81	164,82
02-07-2024	47.593	-0,24%	165,73	162,644	166,12	164,55
01-07-2024	60.724	1,58%	161,81	162,2501	165,77	164,94
28-06-2024	177.945	-0,70%	162,63	160,00	162,84	162,37
27-06-2024	45.501	-0,38%	164,85	161,73	164,85	163,365
26-06-2024	67.001	-1,52%	165,34	163,75	165,54	163,99
25-06-2024	33.464	-0,51%	167,17	165,01	167,86	166,52
24-06-2024	37.911	0,34%	166,44	166,44	168,14	167,37
21-06-2024	178.253	0,88%	165,39	164,45	169,30	166,8183
20-06-2024	69.126	-0,82%	166,22	164,795	169,05	165,36
19-06-2024	74.781	0,14%	166,57	165,60	168,33	166,72
18-06-2024	70.853	0,14%	166,57	165,60	168,33	166,72
17-06-2024	56.352	1,73%	163,48	163,48	167,75	167,22
14-06-2024	39.923	-2,06%	166,39	164,03	166,35	164,37
13-06-2024	34.633	0,07%	167,71	165,57	168,01	167,82
12-06-2024	77.245	0,27%	167,75	166,74	169,63	167,71
11-06-2024	124.920	2,62%	162,01	161,16	167,44	167,26
10-06-2024	62.249	0,09%	162,01	160,545	162,83	162,99
07-06-2024	47.778	-0,10%	161,86	162,015	163,245	162,85
06-06-2024	28.683	-0,03%	162,36	162,36	163,50	163,01
05-06-2024	39.152	0,57%	162,14	161,42	163,18	163,06
04-06-2024	45.490	-1,10%	163,51	161,9318	164,40	162,14
03-06-2024	45.100	0,76%	163,52	161,32	164,64	163,94
31-05-2024	61.110	1,82%	159,63	160,2368	163,479	162,71
30-05-2024	131.688	0,79%	159,44	158,08	159,78	159,80
29-05-2024	55.039	-1,97%	162,54	157,54	160,63	158,55
28-05-2024	43.965	-0,38%	162,54	159,77	162,75	161,74
27-05-2024	0	-0,36%	163,90	161,28	163,53	162,36
24-05-2024	24.264	-0,36%	163,90	161,28	163,53	162,36
23-05-2024	43.089	-0,04%	162,79	162,44	164,145	162,95
22-05-2024	27.477	-0,29%	162,79	162,17	163,62	163,02
21-05-2024	28.743	0,15%	162,74	162,55	163,53	163,50
20-05-2024	36.817	-0,54%	163,37	162,94	165,1535	163,26
17-05-2024	58.743	-0,86%	162,39	163,075	164,855	164,15
16-05-2024	65.050	1,62%	162,39	161,44	165,6885	165,58
15-05-2024	44.469	0,11%	164,00	160,32	162,77	162,94
14-05-2024	62.383	-0,26%	164,00	160,59	164,00	162,76
13-05-2024	58.488	-0,12%	163,39	162,00	164,21	163,19
10-05-2024	37.823	0,48%	161,78	161,37	163,57	163,39
09-05-2024	60.274	-1,02%	165,29	161,33	165,29	162,61
08-05-2024	76.245	2,38%	161,08	159,09	165,29	164,29
07-05-2024	184.017	16,37%	145,00	137,46	160,99	160,47
06-05-2024	57.582	-0,25%	138,69	137,46	138,95	137,90
03-05-2024	39.414	0,52%	137,47	136,23	138,38	138,24
02-05-2024	43.373	0,28%	137,47	136,885	138,805	137,52
01-05-2024	44.347	-0,12%	137,88	136,465	138,32	137,13
30-04-2024	48.221	0,51%	137,52	135,22	138,03	137,29
29-04-2024	48.167	-0,06%	137,52	136,14	138,4855	136,59
26-04-2024	39.157	-1,46%	138,47	136,60	138,87	136,67
25-04-2024	50.900	-0,08%	136,79	137,225	139,235	138,69
24-04-2024	44.732	1,03%	136,79	136,44	138,80	138,80
23-04-2024	50.731	0,64%	136,79	136,65	138,00	137,38
22-04-2024	35.194	-0,42%	137,17	136,15	137,8437	136,51
19-04-2024	91.144	1,93%	134,50	133,70	137,12	137,09
18-04-2024	60.894	0,21%	134,20	134,29	135,60	134,50
17-04-2024	40.507	-0,59%	133,74	133,36	134,77	134,22
16-04-2024	49.734	0,46%	133,74	133,30	135,75	135,02
15-04-2024	51.578	-0,13%	135,63	134,0021	135,9932	134,40
12-04-2024	50.257	-1,32%	135,63	134,20	137,2752	134,58
11-04-2024	67.412	1,01%	135,48	135,266	138,37	136,38
10-04-2024	47.342	-2,55%	137,27	133,73	135,84	135,02
09-04-2024	45.937	-0,61%	140,25	138,31	141,29	138,55
08-04-2024	45.686	-0,61%	140,20	138,71	140,555	139,40
05-04-2024	38.530	0,27%	139,22	138,315	140,21	140,25
04-04-2024	49.776	1,11%	138,67	138,77	140,135	139,88
03-04-2024	50.800	-0,69%	138,56	137,785	139,365	138,34
02-04-2024	80.715	-2,03%	141,58	138,44	141,58	139,30
01-04-2024	44.912	-1,65%	144,13	141,67	145,44	142,18
28-03-2024	47.378	0,71%	144,13	143,52	145,48	144,56
27-03-2024	47.989	0,28%	144,02	143,143	144,98	143,54
26-03-2024	40.339	0,87%	142,76	142,01	143,41	143,14
25-03-2024	61.283	-0,04%	141,53	140,42	142,865	141,91
22-03-2024	27.762	-0,66%	143,36	141,725	143,36	141,97
21-03-2024	47.268	1,25%	141,11	141,05	142,91	142,91
20-03-2024	49.865	-0,63%	141,55	140,4055	142,80	141,15
19-03-2024	55.328	1,41%	140,77	140,18	142,76	142,05
18-03-2024	41.937	-1,77%	141,64	139,81	143,38	140,08
15-03-2024	189.306	0,94%	141,64	140,80	143,50	143,34
14-03-2024	87.721	-1,03%	143,61	141,0101	143,61	142,00
13-03-2024	57.849	-1,54%	144,21	143,42	146,41	143,48
12-03-2024	43.092	0,83%	144,21	144,0923	146,40	145,73
11-03-2024	33.944	-0,22%	144,21	143,69	145,86	144,53
08-03-2024	50.626	0,51%	143,80	144,59	146,67	144,85
07-03-2024	54.951	0,19%	143,80	143,42	145,12	144,11
06-03-2024	29.705	1,09%	142,47	142,24	144,24	143,84
05-03-2024	53.433	-0,44%	142,78	141,58	143,4899	142,29
04-03-2024	59.025	-0,01%	143,26	141,99	144,39	142,92
01-03-2024	53.210	-1,48%	143,14	142,42	145,31	142,94
29-02-2024	51.937	-0,39%	143,14	144,46	147,67	145,0758
28-02-2024	63.968	1,22%	143,14	143,07	146,07	145,64