Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	0,55%	38,34	37,85	38,61	38,50
28/06/2024	247.172	0,55%	38,34	37,85	38,61	38,50
27/06/2024	330.113	0,74%	37,79	36,52	38,44	38,29
26/06/2024	417.482	-0,42%	37,79	37,77	38,46	38,01
25/06/2024	366.204	1,38%	37,79	37,635	38,305	38,17
24/06/2024	340.570	2,20%	36,88	36,88	37,73	37,65
21/06/2024	627.031	1,94%	36,20	36,035	36,86	36,84
20/06/2024	329.605	1,72%	35,64	35,57	36,83	36,14
19/06/2024	373.657	3,63%	35,05	34,76	35,54	35,98
18/06/2024	331.245	2,33%	35,05	34,76	35,52	35,53
17/06/2024	382.704	-0,17%	34,75	34,465	34,93	34,72
14/06/2024	258.591	-0,26%	34,70	34,37	34,84	34,78
13/06/2024	299.349	-0,40%	35,06	34,53	35,16	34,87
12/06/2024	375.025	-0,03%	35,06	34,49	35,40	35,01
11/06/2024	565.492	2,43%	34,17	34,01	35,08	35,02
10/06/2024	281.013	0,26%	34,10	33,94	34,49	34,19
07/06/2024	252.117	-0,41%	34,14	33,985	34,44	34,10
06/06/2024	288.473	0,23%	34,23	34,04	34,51	34,24
05/06/2024	726.924	-1,44%	34,73	33,70	34,60	34,16
04/06/2024	611.686	-0,57%	34,73	34,52	34,91	34,66
03/06/2024	728.670	-2,98%	35,96	34,63	36,13	34,86
31/05/2024	387.897	0,42%	36,02	35,46	35,885	35,93
30/05/2024	435.723	-1,73%	36,02	35,75	36,489	35,78
29/05/2024	417.139	0,86%	36,02	35,96	36,63	36,41
28/05/2024	457.634	-0,93%	36,29	35,68	36,48	36,10
27/05/2024	0	2,04%	35,71	35,54	36,60	36,44
24/05/2024	408.448	2,04%	35,71	35,54	36,60	36,44
23/05/2024	512.142	-1,90%	36,35	35,56	36,48	35,71
22/05/2024	505.923	-3,68%	37,57	36,125	37,62	36,40
21/05/2024	376.141	-0,84%	38,29	37,64	38,69	37,79
20/05/2024	426.006	2,01%	37,40	37,365	38,13	38,11
17/05/2024	482.852	-0,93%	37,83	36,96	37,895	37,35
16/05/2024	438.796	-1,62%	38,66	37,60	39,00	37,70
15/05/2024	424.152	-0,47%	38,66	38,26	39,00	38,32
14/05/2024	426.208	1,91%	37,77	37,49	38,575	38,50
13/05/2024	343.020	1,75%	37,17	37,02	37,91	37,78
10/05/2024	332.897	-0,93%	37,42	36,88	37,545	37,13
09/05/2024	390.906	1,00%	37,20	37,15	37,82	37,48
08/05/2024	452.676	1,53%	36,63	36,54	37,3995	37,11
07/05/2024	346.037	-0,27%	35,97	36,455	36,9317	36,55
06/05/2024	601.159	1,02%	35,97	35,81	36,9881	36,65
03/05/2024	561.426	0,92%	35,97	35,97	36,76	36,28
02/05/2024	1.000.551	1,58%	35,31	33,67	36,44	35,95
01/05/2024	618.537	-1,75%	36,14	35,35	36,09	35,39
30/04/2024	675.277	-0,33%	36,14	35,81	36,18	36,02
29/04/2024	303.278	1,06%	35,85	35,62	36,25	36,14
26/04/2024	152.981	-0,33%	35,86	35,65	36,06	35,76
25/04/2024	296.005	-0,33%	35,84	35,52	35,91	35,88
24/04/2024	195.661	0,78%	35,94	35,63	36,12	36,00
23/04/2024	363.690	-0,75%	35,94	35,68	36,1773	35,72
22/04/2024	370.737	0,62%	35,56	35,81	36,47	35,99
19/04/2024	367.172	0,62%	35,56	35,56	35,905	35,77
18/04/2024	342.902	0,77%	35,45	35,28	35,84	35,55
17/04/2024	322.022	-0,82%	35,45	35,02	35,82	35,28
16/04/2024	390.188	0,40%	35,45	35,0006	35,61	35,57
15/04/2024	388.333	0,83%	35,45	35,36	35,9195	35,43
12/04/2024	315.275	-2,39%	36,00	35,025	36,15	35,14
11/04/2024	371.615	2,30%	35,12	35,225	36,05	36,00
10/04/2024	287.801	-0,34%	35,12	34,94	35,27	35,19
09/04/2024	301.934	0,17%	35,12	35,09	35,61	35,31
08/04/2024	252.184	0,49%	35,12	35,08	35,49	35,25
05/04/2024	239.305	0,75%	34,83	34,71	35,10	35,08
04/04/2024	330.804	0,32%	34,67	34,5911	35,14	34,82
03/04/2024	908.927	-1,11%	35,12	34,63	35,275	34,71
02/04/2024	545.617	1,71%	34,41	34,40	35,35	35,10
01/04/2024	401.487	0,55%	34,41	34,06	34,735	34,51
28/03/2024	472.449	-0,78%	34,64	34,19	34,795	34,32
27/03/2024	248.510	0,82%	34,48	34,38	34,67	34,59
26/03/2024	263.064	0,44%	33,94	34,10	34,365	34,31
25/03/2024	263.780	0,92%	33,94	33,87	34,20	34,16
22/03/2024	233.653	-0,15%	34,02	33,825	34,13	33,85
21/03/2024	545.686	0,53%	33,50	33,70	33,98	33,90
20/03/2024	365.907	0,45%	33,50	33,252	33,77	33,72
19/03/2024	261.449	-0,56%	33,82	33,46	33,98	33,57
18/03/2024	445.630	0,21%	33,76	33,55	33,925	33,76
15/03/2024	828.680	-0,21%	33,73	33,355	33,99	33,69
14/03/2024	360.112	2,37%	32,93	32,82	33,77	33,76
13/03/2024	704.552	-1,20%	33,54	32,65	33,68	32,98
12/03/2024	912.603	1,58%	32,57	32,75	33,62	33,38
11/03/2024	635.575	1,45%	32,57	32,42	33,12	32,86
08/03/2024	274.289	0,00%	32,33	32,065	32,45	32,39
07/03/2024	642.105	1,31%	32,07	31,77	32,45	32,39
06/03/2024	271.411	-1,02%	32,00	31,735	32,31	31,97
05/03/2024	533.250	1,41%	32,00	31,80	32,51	32,30
04/03/2024	497.212	-0,75%	32,09	31,60	32,23	31,85
01/03/2024	400.662	0,79%	31,83	31,565	32,12	32,09
29/02/2024	1.016.269	-1,61%	32,35	31,31	32,455	31,84
28/02/2024	768.896	0,47%	32,35	32,04	32,55	32,36
27/02/2024	1.098.790	3,27%	31,72	31,48	32,63	32,21
26/02/2024	1.847.165	8,04%	31,00	30,00	31,2399	31,19
23/02/2024	514.714	0,38%	28,95	28,49	29,02	28,87
22/02/2024	303.818	-0,76%	28,95	28,60	28,95	28,76
21/02/2024	254.056	-0,52%	29,20	28,91	29,24	28,98
20/02/2024	368.229	2,03%	28,45	28,22	29,2325	29,13
19/02/2024	198.083	-0,14%	27,31	28,22	28,76	28,55
16/02/2024	198.083	-0,14%	27,31	28,22	28,76	28,55
15/02/2024	414.068	1,82%	27,31	28,19	28,845	28,59
14/02/2024	396.963	0,25%	27,31	27,59	28,13	28,08
13/02/2024	445.305	-0,07%	27,31	27,5733	28,055	28,01
12/02/2024	549.049	2,64%	27,31	27,31	28,23	28,03