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 > >>
06/10/2023	58.540	-2,53%	160,88	150,34	159,26	156,32
05/10/2023	47.067	-0,23%	161,11	159,8101	161,63	160,37
04/10/2023	53.155	-0,49%	162,99	158,71	161,32	160,74
03/10/2023	42.515	-0,90%	162,99	160,685	162,435	161,53
02/10/2023	49.007	-0,40%	163,70	161,31	165,085	162,99
29/09/2023	49.654	0,21%	163,70	162,5828	165,085	163,65
28/09/2023	51.379	-0,34%	162,85	162,775	165,045	163,30
27/09/2023	53.862	0,59%	164,46	162,505	165,115	163,86
26/09/2023	40.628	-1,02%	164,46	162,10	164,21	162,90
25/09/2023	25.269	-0,58%	165,23	164,0201	165,96	164,57
22/09/2023	34.673	-0,08%	165,22	164,57	166,58	165,53
21/09/2023	52.891	0,19%	164,32	163,32	169,02	165,66
20/09/2023	49.221	-1,23%	167,40	163,32	167,1999	165,34
19/09/2023	49.017	-1,84%	171,95	166,60	170,71	167,39
18/09/2023	40.141	-0,76%	171,95	170,195	171,95	170,53
15/09/2023	134.672	-0,75%	172,04	170,595	174,47	171,84
14/09/2023	40.844	1,63%	172,04	171,55	174,47	173,88
13/09/2023	33.635	1,40%	172,57	167,42	171,10	171,10
12/09/2023	70.216	-2,09%	172,57	167,42	172,57	168,72
11/09/2023	52.046	2,14%	168,90	167,69	173,07	172,32
08/09/2023	41.935	1,18%	162,82	165,52	169,01	168,71
07/09/2023	36.757	1,84%	162,82	164,265	167,70	166,75
06/09/2023	36.496	1,02%	162,82	162,66	163,90	163,74
05/09/2023	51.678	-0,32%	162,61	160,51	162,88	162,09
04/09/2023	37.818	0,30%	162,65	161,675	164,27	162,61
01/09/2023	37.818	0,30%	162,65	161,675	164,27	162,61
31/08/2023	40.614	-0,64%	162,65	161,87	163,75	162,13
30/08/2023	37.009	1,40%	160,58	160,92	163,44	163,17
29/08/2023	30.177	0,97%	159,66	159,00	160,92	160,92
28/08/2023	29.068	-0,44%	160,74	159,27	161,27	159,37
25/08/2023	30.815	-0,26%	161,03	159,98	162,21	160,07
24/08/2023	39.115	-1,23%	161,65	159,87	163,53	160,49
23/08/2023	57.732	-0,33%	163,65	160,64	165,20	162,49
22/08/2023	39.376	0,84%	163,06	160,49	163,035	163,02
21/08/2023	32.250	-1,24%	163,06	161,285	163,71	161,67
18/08/2023	34.034	0,50%	162,85	162,85	164,72	163,70
17/08/2023	44.446	-2,29%	168,37	162,61	169,20	162,88
16/08/2023	42.018	-0,11%	168,37	166,335	169,20	166,70
15/08/2023	48.840	-0,87%	168,37	166,07	168,65	166,89
14/08/2023	49.622	-1,21%	170,56	168,35	170,03	168,35
11/08/2023	41.522	-0,14%	171,37	169,36	172,23	170,41
10/08/2023	32.285	0,32%	171,57	169,73	172,715	170,64
09/08/2023	53.611	-0,55%	171,57	169,44	171,57	170,10
08/08/2023	52.748	-1,63%	173,71	169,75	173,55	171,04
07/08/2023	38.353	0,62%	172,12	171,58	174,34	173,87
04/08/2023	53.756	-1,26%	169,50	172,40	176,665	172,80
03/08/2023	55.069	-1,22%	169,50	174,00	177,71	175,01
02/08/2023	74.742	3,94%	169,50	169,395	177,29	177,17
01/08/2023	110.543	6,33%	164,00	164,00	176,50	170,46
31/07/2023	70.804	1,40%	157,97	158,77	160,60	160,32
28/07/2023	40.506	-0,60%	159,59	158,065	161,40	158,11
27/07/2023	75.786	-2,67%	164,14	158,45	163,356	159,07
26/07/2023	34.270	-0,73%	164,14	161,45	164,50	163,44
25/07/2023	41.462	2,55%	160,70	160,445	164,64	164,64
24/07/2023	22.937	-0,22%	160,53	157,875	160,815	160,54
21/07/2023	43.756	-0,01%	161,13	160,54	161,88	160,89
20/07/2023	22.274	1,28%	158,87	158,35	160,91	160,91
19/07/2023	34.164	0,82%	158,23	157,6801	159,625	158,87
18/07/2023	36.852	0,74%	156,43	155,31	158,44	157,58
17/07/2023	40.607	-1,03%	157,35	156,35	159,16	156,43
14/07/2023	32.766	-0,18%	157,60	156,078	158,73	158,05
13/07/2023	47.138	0,46%	157,60	157,55	159,38	158,33
12/07/2023	46.679	2,25%	155,49	153,02	158,93	157,60
11/07/2023	35.913	-2,00%	157,34	153,02	158,27	154,14
10/07/2023	35.248	-0,90%	157,06	157,07	160,9801	157,28
07/07/2023	48.913	0,95%	157,06	157,29	158,82	158,70
06/07/2023	27.981	-0,25%	157,06	156,25	158,06	157,20
05/07/2023	32.987	-0,39%	157,06	156,42	158,64	157,60
04/07/2023	17.270	-0,09%	159,43	158,21	158,885	158,22
03/07/2023	17.270	-0,09%	159,43	158,21	158,885	158,22
30/06/2023	39.434	-0,37%	159,43	158,13	159,805	158,36
29/06/2023	44.933	1,90%	155,40	155,40	159,40	158,95
28/06/2023	61.831	0,27%	155,40	153,31	156,10	155,99
27/06/2023	43.352	-0,34%	156,31	155,11	157,44	155,57
26/06/2023	33.923	-0,01%	155,75	153,91	156,74	156,10
23/06/2023	117.491	-0,33%	155,99	155,17	157,45	156,1105
22/06/2023	45.680	0,05%	157,11	155,975	157,40	156,62
21/06/2023	40.360	0,42%	155,99	155,06	157,43	156,54
20/06/2023	39.491	0,13%	156,15	155,00	157,20	155,88
19/06/2023	154.630	1,05%	153,69	153,567	155,51	155,68
16/06/2023	154.630	1,05%	153,69	153,567	155,51	155,68
15/06/2023	43.172	0,97%	153,69	153,01	155,51	154,77
14/06/2023	43.094	-1,26%	155,26	153,065	155,555	153,29
13/06/2023	47.429	0,28%	154,80	154,41	157,48	155,24
12/06/2023	36.255	-0,37%	155,24	153,77	155,66	154,80
09/06/2023	38.646	-0,32%	155,10	154,28	156,14	155,38
08/06/2023	26.208	0,12%	155,10	153,98	156,326	155,88
07/06/2023	45.613	0,08%	154,90	154,98	156,70	155,69
06/06/2023	41.330	1,13%	153,64	152,10	156,70	155,56
05/06/2023	34.374	-2,97%	156,99	153,395	157,18	153,82
02/06/2023	34.965	3,92%	152,32	152,3201	159,05	158,53
01/06/2023	32.722	-0,91%	153,41	152,03	153,23	152,55
31/05/2023	31.665	-2,54%	156,35	152,02	155,148	152,48
30/05/2023	31.665	-2,54%	156,35	152,02	155,148	152,48
29/05/2023	32.269	0,10%	156,35	155,80	158,155	156,45
26/05/2023	32.269	0,10%	156,35	155,80	158,155	156,45
25/05/2023	33.033	0,33%	155,20	155,00	156,63	156,30
24/05/2023	57.304	-1,01%	157,71	155,74	157,71	155,79
23/05/2023	53.851	1,32%	155,21	154,85	158,275	157,38
22/05/2023	58.696	-1,37%	157,49	154,81	157,193	155,33