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 >
29/12/2022	53.296	0,77%	151,23	150,95	152,66	151,94
28/12/2022	35.361	-0,86%	152,85	150,78	153,00	150,78
27/12/2022	35.720	-0,85%	153,43	152,09	154,645	152,09
23/12/2022	18.710	1,57%	153,84	153,015	156,18	155,61
22/12/2022	29.368	-0,74%	153,12	151,85	154,50	153,20
21/12/2022	49.469	1,69%	152,59	152,33	155,08	154,34
20/12/2022	35.136	-1,00%	153,00	151,56	154,28	151,78
19/12/2022	42.374	1,01%	152,99	152,30	154,73	153,32
16/12/2022	250.685	-0,46%	151,33	150,855	153,37	151,79
15/12/2022	50.458	-1,83%	154,55	151,82	155,822	153,19
14/12/2022	45.569	-0,69%	157,38	155,46	159,20	156,04
13/12/2022	76.001	0,80%	158,66	156,79	158,88	157,12
12/12/2022	42.750	-0,26%	156,62	154,815	158,0109	155,87
09/12/2022	102.073	-2,42%	160,42	155,84	160,42	156,27
08/12/2022	48.658	1,92%	156,43	156,23	161,15	160,14
07/12/2022	36.965	-0,60%	158,87	157,12	158,95	157,13
06/12/2022	136.840	-0,83%	158,67	157,34	159,41	158,08
05/12/2022	154.344	-2,70%	162,86	158,43	160,405	159,40
02/12/2022	108.897	0,12%	162,86	162,25	165,16	163,82
01/12/2022	121.314	-0,24%	160,10	162,01	165,90	163,62
30/11/2022	117.863	2,73%	160,10	159,11	164,30	164,00
29/11/2022	158.047	-2,12%	162,89	146,53	163,26	159,50
28/11/2022	152.385	0,59%	161,90	159,89	163,965	162,86
25/11/2022	70.568	0,94%	159,18	160,56	163,71	161,91
24/11/2022	154.954	-0,60%	159,18	157,71	161,31	160,41
23/11/2022	154.954	-0,60%	159,18	157,71	161,31	160,41
22/11/2022	147.935	1,12%	159,18	156,0907	161,81	161,38
21/11/2022	201.082	2,09%	154,67	155,99	159,75	159,59
18/11/2022	127.312	-0,17%	154,67	154,00	159,25	156,32
17/11/2022	132.742	0,33%	154,67	154,09	157,30	156,59
16/11/2022	205.607	2,99%	151,00	151,76	155,99	156,08
15/11/2022	352.711	10,21%	151,00	142,90	155,28	152,05
14/11/2022	66.495	-1,89%	140,32	136,57	141,37	137,97
11/11/2022	83.718	-2,14%	144,59	133,99	142,64	140,63
10/11/2022	43.259	0,85%	149,53	141,26	147,93	143,71
09/11/2022	53.068	-2,32%	149,53	142,36	146,675	142,49
08/11/2022	38.975	-2,65%	149,53	145,775	150,15	145,88
07/11/2022	21.035	1,97%	147,81	146,50	150,54	149,86
04/11/2022	18.388	0,87%	146,00	145,7831	148,50	146,85
03/11/2022	19.374	0,32%	147,71	142,84	145,80	145,59
02/11/2022	19.522	-0,90%	147,71	144,96	148,775	145,13
01/11/2022	26.949	-0,79%	147,71	146,455	148,13	146,45
31/10/2022	29.071	-1,32%	148,58	147,22	149,85	147,61
28/10/2022	22.185	2,67%	146,51	145,93	149,75	149,55
27/10/2022	17.862	1,49%	142,63	143,7552	147,22	145,78
26/10/2022	24.355	1,01%	142,63	141,37	146,22	143,64
25/10/2022	48.508	-0,34%	142,63	141,39	145,10	142,21
24/10/2022	31.176	2,94%	139,37	138,8625	142,69	142,69
21/10/2022	14.479	1,78%	133,62	136,3871	138,84	138,40
20/10/2022	18.305	-1,23%	133,62	136,15	137,78	136,06
19/10/2022	28.509	-1,08%	133,62	135,84	139,235	137,76
18/10/2022	25.414	0,00%	133,62	138,79	141,35	139,16
17/10/2022	27.365	2,29%	133,62	136,45	139,40	139,16
14/10/2022	20.746	-1,38%	133,62	135,56	138,60	136,04
13/10/2022	38.738	2,34%	133,62	134,16	138,19	137,94
12/10/2022	33.454	0,93%	133,62	131,467	135,51	134,79
11/10/2022	26.915	0,23%	133,14	132,45	135,33	133,55
10/10/2022	24.581	2,56%	129,84	129,84	133,70	133,24
07/10/2022	29.235	0,93%	128,76	127,80	129,98	129,92
06/10/2022	29.348	-1,67%	130,56	128,08	131,99	128,79
05/10/2022	40.857	0,06%	130,89	128,37	131,50	130,97
04/10/2022	47.395	0,71%	131,00	130,00	132,785	130,89
03/10/2022	48.192	0,39%	129,81	128,47	131,18	129,97
30/09/2022	48.254	-1,42%	135,50	129,43	132,84	129,47
29/09/2022	40.075	-3,74%	135,50	130,47	134,81	131,50
28/09/2022	73.668	1,74%	137,89	133,38	137,44	136,61
27/09/2022	32.767	-2,18%	137,89	133,57	138,985	134,28
26/09/2022	39.032	0,49%	135,91	135,28	138,25	137,27
23/09/2022	29.455	-1,83%	138,78	135,5554	137,81	136,60
22/09/2022	29.969	-0,61%	139,20	138,14	140,09	139,14
21/09/2022	43.737	0,46%	140,38	139,67	142,05	139,99
20/09/2022	25.048	-1,06%	138,52	138,32	139,81	139,35
19/09/2022	30.168	1,68%	138,52	138,67	140,92	140,84
16/09/2022	43.640	-0,14%	137,87	136,65	140,24	138,52
15/09/2022	70.312	-1,47%	140,89	137,94	141,00	139,41
14/09/2022	40.908	-0,44%	142,71	140,821	143,705	141,49
13/09/2022	36.971	-2,89%	144,70	141,57	144,73	142,11
12/09/2022	22.895	0,23%	142,76	146,05	147,6475	146,34
09/09/2022	30.972	2,27%	142,76	142,48	146,72	146,01
08/09/2022	25.525	-0,60%	142,76	141,10	143,22	142,77
07/09/2022	47.131	2,12%	141,30	139,94	143,79	143,63
06/09/2022	60.926	-2,67%	148,67	138,88	143,48	140,65
05/09/2022	38.014	-2,23%	148,67	144,275	147,938	144,51
02/09/2022	38.014	-2,23%	148,67	144,275	147,938	144,51
01/09/2022	39.007	-0,82%	147,91	146,24	148,25	147,81
31/08/2022	29.032	-1,02%	151,28	148,88	151,38	149,03
30/08/2022	30.260	-2,37%	153,82	150,05	154,55	150,57
29/08/2022	25.634	-0,14%	153,23	152,70	154,70	154,22
26/08/2022	46.604	0,03%	155,15	153,20	155,22	154,43
25/08/2022	50.801	0,70%	153,79	152,88	155,41	154,39
24/08/2022	34.892	1,67%	150,47	150,47	153,815	153,23
23/08/2022	29.864	-1,88%	152,83	150,305	152,84	150,72
22/08/2022	38.784	-1,17%	155,01	152,545	155,5939	153,60
19/08/2022	33.171	-0,82%	158,00	154,59	157,15	155,42
18/08/2022	44.700	-0,79%	158,00	154,16	157,51	156,70
17/08/2022	42.613	0,10%	158,09	157,10	159,27	157,94
16/08/2022	38.483	2,26%	155,03	154,8824	157,79	157,79
15/08/2022	52.346	3,81%	147,31	146,81	154,48	154,30
12/08/2022	38.593	2,94%	145,83	144,55	148,69	148,64
11/08/2022	38.139	0,62%	143,50	143,70	145,44	144,40