J&J Snack Foods Corporation (JJSF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
116.828 |
-0,10%
|
92,44
|
91,49
|
93,78
|
92,35
|
| 26/11/2025 |
648.195 |
1,46%
|
90,58
|
89,655
|
93,095
|
92,44
|
| 25/11/2025 |
285.000 |
2,79%
|
88,52
|
88,46
|
91,40
|
91,11
|
| 24/11/2025 |
168.386 |
-2,38%
|
90,80
|
88,34
|
90,80
|
88,64
|
| 21/11/2025 |
185.715 |
-0,42%
|
91,76
|
90,425
|
92,479
|
90,81
|
| 20/11/2025 |
175.988 |
1,57%
|
90,00
|
89,37
|
91,515
|
91,19
|
| 19/11/2025 |
243.836 |
0,34%
|
90,33
|
88,085
|
90,71
|
89,84
|
| 18/11/2025 |
237.286 |
6,61%
|
84,00
|
84,00
|
89,71
|
89,54
|
| 17/11/2025 |
286.949 |
1,10%
|
85,78
|
80,9818
|
88,00
|
84,03
|
| 14/11/2025 |
205.622 |
0,63%
|
82,56
|
81,83
|
83,9543
|
83,09
|
| 13/11/2025 |
117.867 |
0,43%
|
82,35
|
81,935
|
83,35
|
82,57
|
| 12/11/2025 |
128.856 |
-0,33%
|
82,34
|
81,56
|
83,6399
|
82,13
|
| 11/11/2025 |
135.374 |
0,64%
|
82,30
|
80,70
|
83,36
|
82,40
|
| 10/11/2025 |
275.933 |
0,05%
|
82,28
|
80,6658
|
84,635
|
81,88
|
| 07/11/2025 |
173.193 |
-2,22%
|
84,05
|
81,52
|
84,98
|
81,84
|
| 06/11/2025 |
105.268 |
-1,82%
|
85,29
|
83,11
|
86,4211
|
83,67
|
| 05/11/2025 |
189.125 |
0,86%
|
85,22
|
83,99
|
86,56
|
85,24
|
| 04/11/2025 |
116.347 |
-0,56%
|
85,07
|
84,38
|
86,49
|
84,46
|
| 03/11/2025 |
145.896 |
0,34%
|
84,00
|
83,17
|
85,83
|
85,01
|
| 31/10/2025 |
195.523 |
-2,68%
|
87,30
|
84,38
|
87,30
|
84,65
|
| 30/10/2025 |
125.384 |
-1,06%
|
88,70
|
86,57
|
89,00
|
87,01
|
| 29/10/2025 |
202.976 |
-2,82%
|
90,00
|
87,715
|
90,1099
|
87,94
|
| 28/10/2025 |
135.142 |
-0,65%
|
91,30
|
89,93
|
91,505
|
90,49
|
| 27/10/2025 |
88.242 |
0,06%
|
92,40
|
90,20
|
92,40
|
91,08
|
| 24/10/2025 |
77.250 |
-1,28%
|
92,60
|
90,84
|
93,4859
|
91,03
|
| 23/10/2025 |
115.370 |
-1,99%
|
93,70
|
91,65
|
94,26
|
92,21
|
| 22/10/2025 |
142.644 |
1,41%
|
93,00
|
91,87
|
94,68
|
94,08
|
| 21/10/2025 |
130.420 |
-0,43%
|
93,46
|
92,48
|
93,99
|
92,77
|
| 20/10/2025 |
105.910 |
0,24%
|
92,96
|
92,435
|
94,0388
|
93,17
|
| 17/10/2025 |
108.957 |
0,65%
|
92,96
|
92,58
|
93,55
|
92,95
|
| 16/10/2025 |
133.447 |
-1,19%
|
94,00
|
91,32
|
94,5414
|
92,35
|
| 15/10/2025 |
85.379 |
-1,33%
|
94,55
|
92,59
|
95,415
|
93,46
|
| 14/10/2025 |
151.807 |
2,96%
|
91,93
|
91,62
|
94,7499
|
94,69
|
| 13/10/2025 |
203.844 |
-2,19%
|
94,57
|
91,669
|
96,03
|
92,03
|
| 10/10/2025 |
127.167 |
0,27%
|
94,20
|
92,93
|
96,49
|
94,09
|
| 09/10/2025 |
186.525 |
-1,65%
|
95,36
|
93,765
|
95,70
|
93,79
|
| 08/10/2025 |
101.802 |
0,51%
|
94,21
|
94,21
|
96,57
|
95,36
|
| 07/10/2025 |
160.819 |
-1,38%
|
97,67
|
94,82
|
97,67
|
94,88
|
| 06/10/2025 |
164.201 |
-0,61%
|
96,70
|
95,25
|
96,80
|
96,21
|
| 03/10/2025 |
153.421 |
0,02%
|
98,71
|
95,9325
|
98,71
|
96,80
|
| 02/10/2025 |
115.883 |
-1,57%
|
98,37
|
96,625
|
98,98
|
96,78
|
| 01/10/2025 |
122.588 |
2,46%
|
96,09
|
95,64
|
99,14
|
98,32
|
| 30/09/2025 |
165.035 |
0,14%
|
95,55
|
95,29
|
97,10
|
96,09
|
| 29/09/2025 |
130.269 |
0,08%
|
97,63
|
94,1278
|
97,63
|
95,86
|
| 26/09/2025 |
106.795 |
0,38%
|
95,27
|
94,96
|
96,8944
|
95,61
|
| 25/09/2025 |
114.072 |
-2,90%
|
98,20
|
95,27
|
99,075
|
95,27
|
| 24/09/2025 |
131.836 |
0,45%
|
97,62
|
96,63
|
99,38
|
98,23
|
| 23/09/2025 |
130.297 |
-0,89%
|
98,99
|
97,59
|
99,742
|
97,75
|
| 22/09/2025 |
97.243 |
-1,33%
|
100,00
|
97,93
|
100,44
|
98,63
|
| 19/09/2025 |
127.639 |
-2,53%
|
102,82
|
99,865
|
102,82
|
100,00
|
| 18/09/2025 |
75.200 |
0,76%
|
101,90
|
101,425
|
102,94
|
102,55
|
| 17/09/2025 |
94.158 |
-1,66%
|
103,93
|
101,645
|
104,12
|
101,70
|
| 16/09/2025 |
69.991 |
1,50%
|
102,15
|
101,34
|
103,72
|
103,53
|
| 15/09/2025 |
169.748 |
-1,28%
|
104,65
|
101,87
|
105,0235
|
101,87
|
| 12/09/2025 |
52.597 |
-3,37%
|
107,50
|
103,82
|
108,1576
|
103,82
|
| 11/09/2025 |
68.160 |
0,68%
|
107,06
|
105,25
|
108,555
|
107,53
|
| 10/09/2025 |
112.870 |
0,38%
|
107,44
|
104,485
|
107,44
|
106,88
|
| 09/09/2025 |
66.686 |
-1,65%
|
108,34
|
105,63
|
108,94
|
106,70
|
| 08/09/2025 |
70.288 |
-0,61%
|
108,94
|
106,89
|
108,94
|
108,34
|
| 05/09/2025 |
79.945 |
0,65%
|
108,30
|
107,30
|
110,78
|
109,00
|
| 04/09/2025 |
80.154 |
-0,51%
|
108,83
|
107,88
|
109,704
|
108,30
|
| 03/09/2025 |
90.679 |
-0,43%
|
108,50
|
108,00
|
110,544
|
108,85
|
| 02/09/2025 |
101.051 |
-2,02%
|
111,57
|
107,76
|
112,775
|
109,32
|
| 29/08/2025 |
45.976 |
-0,17%
|
113,89
|
111,20
|
113,89
|
111,57
|
| 28/08/2025 |
47.662 |
-1,99%
|
114,78
|
110,95
|
114,78
|
111,66
|
| 27/08/2025 |
93.654 |
0,20%
|
114,50
|
112,23
|
114,50
|
113,73
|
| 26/08/2025 |
97.921 |
-1,74%
|
115,30
|
111,84
|
115,725
|
113,50
|
| 25/08/2025 |
71.525 |
-0,33%
|
115,50
|
113,37
|
116,32
|
115,54
|
| 22/08/2025 |
65.744 |
3,18%
|
113,40
|
112,07
|
116,13
|
115,965
|
| 21/08/2025 |
70.878 |
0,08%
|
111,84
|
111,00
|
112,93
|
112,42
|
| 20/08/2025 |
61.426 |
-1,79%
|
114,66
|
112,19
|
116,07
|
112,33
|
| 19/08/2025 |
75.629 |
1,52%
|
112,72
|
112,72
|
114,91
|
114,28
|
| 18/08/2025 |
84.875 |
1,29%
|
111,59
|
110,22
|
113,8874
|
112,72
|
| 15/08/2025 |
102.542 |
-1,34%
|
112,80
|
111,29
|
114,41
|
111,29
|
| 14/08/2025 |
90.941 |
-1,36%
|
113,90
|
111,985
|
113,95
|
112,80
|
| 13/08/2025 |
106.342 |
1,37%
|
112,53
|
111,9317
|
115,21
|
114,35
|
| 12/08/2025 |
105.434 |
3,77%
|
108,70
|
108,70
|
113,21
|
112,80
|
| 11/08/2025 |
103.445 |
-0,65%
|
110,58
|
106,453
|
110,58
|
108,70
|
| 08/08/2025 |
177.426 |
1,41%
|
108,79
|
106,54
|
109,46
|
109,43
|
| 07/08/2025 |
205.703 |
-3,08%
|
114,00
|
106,58
|
114,00
|
107,91
|
| 06/08/2025 |
247.878 |
-5,14%
|
117,12
|
110,76
|
118,7199
|
111,34
|
| 05/08/2025 |
295.392 |
1,88%
|
118,90
|
116,85
|
129,24
|
117,37
|
| 04/08/2025 |
121.264 |
0,96%
|
114,67
|
113,37
|
115,75
|
115,21
|
| 01/08/2025 |
104.446 |
0,95%
|
112,78
|
111,40
|
114,355
|
114,09
|
| 31/07/2025 |
123.841 |
-2,49%
|
114,92
|
112,20
|
115,08
|
112,89
|
| 30/07/2025 |
94.145 |
-0,78%
|
116,97
|
114,725
|
118,7937
|
115,77
|
| 29/07/2025 |
141.795 |
1,44%
|
117,67
|
114,815
|
118,405
|
116,70
|
| 28/07/2025 |
87.736 |
-2,14%
|
117,46
|
114,49
|
119,4425
|
115,04
|
| 25/07/2025 |
68.189 |
0,38%
|
118,12
|
116,08
|
118,155
|
117,56
|
| 24/07/2025 |
78.002 |
-1,54%
|
117,75
|
116,17
|
120,20
|
117,12
|
| 23/07/2025 |
98.479 |
1,02%
|
115,06
|
115,06
|
120,20
|
118,95
|
| 22/07/2025 |
112.273 |
2,37%
|
115,91
|
114,905
|
118,985
|
117,75
|
| 21/07/2025 |
107.791 |
-0,33%
|
116,95
|
114,905
|
117,10
|
115,02
|
| 18/07/2025 |
107.966 |
-3,01%
|
116,49
|
115,315
|
119,54
|
115,40
|
| 17/07/2025 |
96.973 |
2,59%
|
114,19
|
113,66
|
119,54
|
118,98
|
| 16/07/2025 |
102.287 |
2,19%
|
116,81
|
113,50
|
117,88
|
115,98
|
| 15/07/2025 |
91.037 |
-2,37%
|
116,40
|
113,50
|
118,04
|
113,50
|
| 14/07/2025 |
78.518 |
-0,31%
|
116,40
|
115,28
|
117,23
|
116,25
|
| 11/07/2025 |
72.212 |
-0,66%
|
116,54
|
115,335
|
119,14
|
116,61
|
| 10/07/2025 |
97.506 |
0,47%
|
117,03
|
115,13
|
119,63
|
117,38
|
