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 > >>
27/02/2024	63.834	0,13%	143,15	141,9343	143,90	143,89
26/02/2024	63.347	-0,13%	143,15	143,135	144,53	143,70
23/02/2024	78.083	0,11%	144,68	142,37	145,94	143,89
22/02/2024	152.767	-1,30%	144,68	142,37	144,9175	143,73
21/02/2024	41.918	0,11%	145,06	144,805	146,82	145,62
20/02/2024	75.966	-1,64%	146,58	143,49	146,64	145,46
19/02/2024	40.310	-0,49%	148,64	147,52	150,00	147,88
16/02/2024	40.310	-0,49%	148,64	147,52	150,00	147,88
15/02/2024	55.306	1,36%	147,47	146,9501	148,28	148,60
14/02/2024	50.923	-0,01%	147,47	145,3801	147,95	146,61
13/02/2024	78.529	-2,59%	149,05	145,66	150,588	146,63
12/02/2024	67.711	1,65%	148,77	147,15	151,36	150,53
09/02/2024	71.085	1,42%	145,16	144,15	148,01	148,09
08/02/2024	125.317	3,53%	142,32	140,8601	146,27	146,02
07/02/2024	102.351	-2,50%	144,73	140,23	144,895	141,04
06/02/2024	215.734	-7,00%	145,18	141,39	149,22	144,65
05/02/2024	52.669	-2,82%	159,73	155,225	159,15	155,53
02/02/2024	48.669	0,50%	159,73	157,8801	161,085	160,05
01/02/2024	43.316	0,01%	159,73	157,52	159,80	159,25
31/01/2024	60.326	-0,79%	160,84	159,23	161,63	159,23
30/01/2024	57.700	-1,19%	162,39	159,85	162,15	160,50
29/01/2024	43.193	1,10%	161,16	161,16	162,59	162,44
26/01/2024	58.594	-0,03%	161,89	160,05	162,065	160,67
25/01/2024	100.423	-1,17%	162,63	159,98	162,63	160,71
24/01/2024	70.425	-1,41%	163,28	162,3525	165,66	162,61
23/01/2024	42.790	0,83%	163,28	164,01	165,57	164,93
22/01/2024	60.020	0,89%	163,28	163,28	164,765	163,58
19/01/2024	96.528	-0,08%	163,19	160,74	163,195	162,14
18/01/2024	65.069	-0,45%	160,46	160,1872	163,16	162,27
17/01/2024	41.952	1,08%	160,46	160,19	163,35	163,01
16/01/2024	44.995	-0,28%	161,02	160,34	161,02	161,27
15/01/2024	38.764	1,80%	159,32	158,78	161,765	161,73
12/01/2024	38.764	1,80%	159,32	158,78	161,765	161,73
11/01/2024	55.051	-0,92%	159,32	158,29	160,15	158,87
10/01/2024	47.205	-0,16%	160,00	159,77	162,28	160,35
09/01/2024	32.785	-0,36%	162,37	159,09	161,0926	160,61
08/01/2024	52.883	0,61%	162,37	159,02	161,35	161,19
05/01/2024	47.988	-1,90%	162,37	160,00	162,63	160,21
04/01/2024	60.150	-0,12%	164,19	162,83	166,30	163,32
03/01/2024	70.298	-3,16%	165,97	163,33	169,72	163,52
02/01/2024	63.179	1,03%	165,97	165,97	168,94	168,86
29/12/2023	36.088	-0,78%	167,39	167,11	168,90	167,14
28/12/2023	73.649	0,64%	167,39	167,33	170,99	168,46
27/12/2023	41.242	-0,59%	167,80	167,33	169,16	167,39
26/12/2023	44.815	0,38%	167,80	166,69	169,32	168,38
22/12/2023	27.777	0,69%	167,80	167,26	169,295	167,74
21/12/2023	44.836	-0,26%	167,53	165,52	168,75	166,59
20/12/2023	73.458	-1,97%	169,56	166,87	170,75	167,03
19/12/2023	61.465	1,06%	169,01	169,00	170,625	170,38
18/12/2023	69.672	-0,55%	169,01	167,415	169,70	168,59
15/12/2023	172.505	0,40%	170,66	168,17	170,76	170,26
14/12/2023	66.337	-2,07%	171,99	169,46	173,67	169,59
13/12/2023	42.200	0,85%	171,99	171,00	173,595	173,18
12/12/2023	36.847	0,26%	171,35	170,355	171,77	171,72
11/12/2023	37.313	0,58%	172,74	170,35	171,565	171,27
08/12/2023	37.180	-1,29%	172,74	169,99	173,68	170,29
07/12/2023	37.878	1,21%	163,40	170,37	172,86	172,52
06/12/2023	49.914	-0,08%	163,40	169,31	171,53	170,46
05/12/2023	38.737	0,10%	163,40	168,34	171,59	170,59
04/12/2023	47.043	1,60%	163,40	169,25	172,50	170,42
01/12/2023	50.168	1,93%	163,40	163,52	167,79	167,73
30/11/2023	61.261	1,48%	163,40	161,3227	165,96	164,55
29/11/2023	57.196	-1,01%	164,61	161,90	165,96	162,15
28/11/2023	35.239	-1,63%	166,04	158,64	166,88	163,81
27/11/2023	61.284	-1,07%	167,29	165,58	168,10	166,52
24/11/2023	18.567	0,20%	168,84	166,9984	169,77	168,32
23/11/2023	36.162	1,02%	167,67	166,30	168,635	167,98
22/11/2023	30.841	1,02%	167,67	166,30	168,635	167,98
21/11/2023	30.010	-1,93%	167,59	165,765	168,065	166,29
20/11/2023	34.014	1,83%	167,59	166,47	170,00	169,57
17/11/2023	73.709	-1,11%	169,86	164,215	170,764	166,53
16/11/2023	138.041	4,68%	172,00	161,40	176,38	168,39
15/11/2023	51.312	-1,66%	163,59	159,79	166,25	160,86
14/11/2023	84.878	1,92%	161,77	160,50	164,41	163,57
13/11/2023	42.383	-0,36%	160,76	160,37	163,34	160,495
10/11/2023	29.776	0,65%	158,99	159,56	161,46	161,07
09/11/2023	43.632	0,78%	158,99	158,005	160,21	160,03
08/11/2023	34.077	-1,21%	160,05	158,07	161,80	158,79
07/11/2023	38.503	0,32%	159,28	159,46	160,59	160,73
06/11/2023	42.889	0,43%	159,28	158,34	160,62	160,22
03/11/2023	45.773	0,66%	160,62	157,88	160,62	159,54
02/11/2023	45.754	-0,23%	156,11	157,337	164,78	158,49
01/11/2023	34.847	1,44%	155,27	156,245	159,79	158,86
31/10/2023	50.090	0,94%	153,73	154,03	157,57	156,61
30/10/2023	35.712	1,84%	153,98	153,145	155,59	155,16
27/10/2023	7.990	-0,57%	153,98	152,80	155,30	153,32
26/10/2023	36.573	-0,63%	156,36	153,71	157,23	154,20
25/10/2023	58.875	1,53%	152,83	151,665	155,6075	155,18
24/10/2023	26.322	1,33%	151,93	151,22	153,505	152,84
23/10/2023	36.810	-0,66%	151,93	149,87	153,75	150,84
20/10/2023	40.485	-1,36%	154,79	151,84	154,95	151,84
19/10/2023	51.178	-0,47%	156,34	152,55	155,065	153,93
18/10/2023	36.819	-0,79%	156,34	154,45	157,07	154,65
17/10/2023	49.448	0,75%	153,68	154,66	157,22	155,88
16/10/2023	44.174	1,32%	154,08	154,08	157,21	154,72
13/10/2023	68.901	0,22%	158,80	150,66	153,14	152,70
12/10/2023	80.023	-4,29%	158,80	151,575	158,41	152,36
11/10/2023	30.794	-0,09%	158,73	158,26	160,07	159,19
10/10/2023	45.685	0,96%	156,19	158,54	160,50	159,34
09/10/2023	27.625	0,97%	160,88	156,19	158,075	157,83