J&J Snack Foods Corporation (JJSF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	49.789	0,43%	157,86	155,00	157,86	157,48
18/05/2023	45.831	-0,95%	157,95	156,575	157,99	156,80
17/05/2023	44.664	-0,20%	158,52	156,85	159,18	158,30
16/05/2023	30.946	-0,28%	158,58	157,01	158,80	158,61
15/05/2023	31.613	-0,25%	159,91	159,06	160,95	159,06
12/05/2023	28.085	-0,78%	160,71	158,185	160,71	159,45
11/05/2023	28.724	-0,32%	160,80	159,48	161,635	160,71
10/05/2023	32.973	-0,43%	162,60	160,71	163,815	161,22
09/05/2023	52.820	-0,99%	163,55	161,65	163,635	161,91
08/05/2023	40.345	0,45%	162,24	162,07	164,26	163,53
05/05/2023	49.570	2,54%	159,13	158,79	162,929	162,80
04/05/2023	56.706	1,61%	155,78	155,49	159,60	158,77
03/05/2023	58.974	-1,20%	158,80	155,955	160,11	156,26
02/05/2023	77.744	2,18%	150,00	150,00	160,82	158,16
01/05/2023	90.150	1,03%	153,58	153,53	155,76	154,78
28/04/2023	80.108	0,11%	152,80	152,80	156,89	153,20
27/04/2023	50.993	2,20%	149,52	149,005	153,55	153,04
26/04/2023	48.398	-0,93%	150,40	148,76	150,40	149,75
25/04/2023	34.905	0,10%	150,80	150,70	152,38	151,15
24/04/2023	28.226	0,90%	149,66	149,40	151,44	151,00
21/04/2023	47.639	0,38%	149,59	148,08	151,06	149,66
20/04/2023	57.515	-0,77%	150,05	148,86	149,96	149,10
19/04/2023	39.043	0,41%	149,83	150,01	151,54	150,25
18/04/2023	29.621	0,50%	148,90	148,14	149,95	149,64
17/04/2023	30.136	0,09%	148,55	148,565	150,17	148,89
14/04/2023	46.709	-1,84%	150,83	148,265	151,04	148,76
13/04/2023	29.365	-0,45%	152,30	150,57	153,15	151,55
12/04/2023	24.966	-0,24%	152,67	151,84	153,50	152,23
11/04/2023	39.087	-0,02%	152,62	151,91	153,62	152,59
10/04/2023	47.472	-0,11%	153,08	149,965	153,52	152,62
06/04/2023	23.247	0,35%	152,58	151,81	153,90	152,78
05/04/2023	29.525	-0,41%	152,97	151,255	152,70	152,25
04/04/2023	50.584	0,15%	152,39	150,525	152,90	152,88
03/04/2023	53.158	2,99%	148,92	148,92	153,25	152,65
31/03/2023	95.309	1,31%	147,00	146,58	148,46	148,22
30/03/2023	51.154	0,32%	145,58	145,08	146,57	146,30
29/03/2023	64.030	-2,24%	149,27	145,67	149,40	145,83
28/03/2023	49.064	1,98%	146,01	146,01	149,76	149,17
27/03/2023	33.998	0,22%	146,54	145,75	147,08	146,28
24/03/2023	59.750	1,01%	144,64	144,11	146,67	145,96
23/03/2023	58.475	0,45%	143,47	142,805	145,17	144,50
22/03/2023	70.455	-0,84%	144,54	143,77	147,16	143,85
21/03/2023	74.318	1,54%	143,80	142,47	145,14	145,07
20/03/2023	60.451	1,97%	140,44	140,74	143,66	142,87
17/03/2023	230.206	-1,88%	142,80	139,98	142,80	140,811
16/03/2023	59.480	0,39%	142,15	141,24	143,90	143,51
15/03/2023	53.333	0,73%	141,03	140,35	143,75	142,96
14/03/2023	40.417	1,19%	141,68	139,77	143,67	141,93
13/03/2023	38.795	0,57%	139,19	139,19	142,07	140,26
10/03/2023	42.660	-1,09%	140,54	138,257	141,095	139,46
09/03/2023	47.252	-0,68%	141,96	140,15	142,76	140,99
08/03/2023	33.750	1,60%	139,84	139,72	142,01	141,96
07/03/2023	54.474	-0,33%	139,68	138,235	140,26	139,73
06/03/2023	66.837	-2,40%	142,84	138,81	142,97	140,19
03/03/2023	33.967	0,33%	143,00	141,21	143,84	143,64
02/03/2023	36.408	1,89%	139,78	139,3003	143,58	143,17
01/03/2023	50.376	-0,49%	140,61	138,59	140,80	140,52
28/02/2023	56.716	-1,61%	142,96	141,21	143,53	141,21
27/02/2023	41.752	-0,16%	143,36	142,705	145,20	143,52
24/02/2023	35.941	-0,60%	143,98	142,8548	145,7178	143,75
23/02/2023	40.015	-0,33%	145,23	143,63	145,4081	144,62
22/02/2023	64.441	0,88%	144,22	142,97	145,89	145,10
21/02/2023	52.814	0,92%	141,68	140,7112	144,97	143,83
20/02/2023	38.874	2,06%	140,44	138,2916	142,625	142,52
17/02/2023	38.874	2,06%	140,44	138,2916	142,625	142,52
16/02/2023	44.452	-0,80%	140,01	138,97	141,26	139,64
15/02/2023	27.055	0,06%	139,90	139,61	141,15	140,76
14/02/2023	34.448	-2,01%	143,81	140,597	143,81	140,67
13/02/2023	44.024	2,06%	140,36	140,30	144,06	143,55
10/02/2023	33.801	-0,13%	140,39	140,36	141,5968	140,65
09/02/2023	36.744	-0,68%	143,03	140,17	144,915	140,83
08/02/2023	34.277	-1,43%	142,72	141,6458	142,92	141,79
07/02/2023	67.633	1,08%	141,85	141,30	143,98	143,85
06/02/2023	77.579	0,77%	139,95	139,72	143,27	142,32
03/02/2023	101.447	0,26%	140,85	139,38	141,35	141,23
02/02/2023	95.288	1,43%	140,50	136,815	141,39	140,87
01/02/2023	154.966	-3,08%	142,79	137,9205	144,59	138,89
31/01/2023	202.928	-3,90%	145,02	133,27	150,00	143,30
30/01/2023	39.267	-0,35%	148,63	148,2597	150,7106	149,12
27/01/2023	29.750	-0,53%	149,76	147,73	150,05	149,64
26/01/2023	39.472	-0,99%	151,67	149,83	152,85	150,43
25/01/2023	78.974	1,19%	149,49	148,73	152,15	151,93
24/01/2023	44.078	3,84%	144,71	144,03	150,26	150,15
23/01/2023	30.054	0,24%	145,27	144,28	146,79	144,60
20/01/2023	60.065	-2,06%	148,57	143,88	148,96	144,25
19/01/2023	49.266	-0,76%	148,41	146,555	149,39	147,29
18/01/2023	53.632	-3,77%	154,26	147,62	154,46	148,41
17/01/2023	41.146	-0,18%	153,94	153,905	157,09	154,22
16/01/2023	24.247	1,35%	151,57	150,91	154,64	154,49
13/01/2023	24.247	1,35%	151,57	150,91	154,64	154,49
12/01/2023	38.168	0,03%	152,88	149,815	153,10	152,43
11/01/2023	38.864	1,68%	150,70	150,1175	152,54	152,39
10/01/2023	87.649	0,17%	150,02	148,90	151,06	149,87
09/01/2023	37.728	-1,99%	152,14	149,40	152,49	149,61
06/01/2023	37.009	2,03%	150,90	149,85	153,32	152,64
05/01/2023	36.915	-1,07%	150,32	148,685	153,00	149,60
04/01/2023	29.146	-0,17%	152,68	150,24	153,09	151,22
03/01/2023	63.516	1,18%	150,14	147,08	151,88	151,48
02/01/2023	60.230	-1,47%	151,05	147,995	152,23	149,71
30/12/2022	60.230	-1,47%	151,05	147,995	152,23	149,71