BiG | O banco que entende os seus valores.

Pilgrim s Pride Corporation (PPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	1.007.621	0,67%	28,55	27,95	28,97	28,76
01/07/2026	771.621	1,67%	28,11	28,035	28,98	28,55
30/06/2026	621.666	-2,90%	28,95	27,94	29,01	28,11
29/06/2026	903.513	1,22%	28,60	28,41	29,17	28,95
26/06/2026	1.334.259	6,87%	26,77	26,77	28,615	28,61
25/06/2026	955.525	-2,81%	27,25	26,615	27,9325	26,77
24/06/2026	610.434	-0,56%	27,75	27,33	27,97	27,56
23/06/2026	894.215	4,15%	27,16	26,90	27,915	27,72
18/06/2026	1.151.309	-3,63%	28,43	26,63	28,43	26,63
17/06/2026	717.834	-2,56%	28,94	28,16	29,03	28,35
16/06/2026	579.559	0,17%	29,05	28,717	29,39	29,09
15/06/2026	1.134.818	-3,39%	30,15	28,75	30,29	29,04
12/06/2026	667.280	1,38%	29,7497	29,17	30,355	30,07
11/06/2026	529.525	0,54%	29,40	29,18	29,98	29,66
10/06/2026	1.189.704	-0,77%	29,77	28,91	30,01	29,50
09/06/2026	693.742	1,92%	29,18	29,18	30,27	29,74
08/06/2026	806.850	-2,34%	29,9003	29,11	30,37	29,18
05/06/2026	1.088.029	3,12%	29,20	29,02	30,29	29,88
04/06/2026	1.276.858	5,04%	27,97	27,75	29,46	28,97
03/06/2026	563.616	-1,52%	28,00	27,37	28,28	27,58
02/06/2026	707.651	-2,73%	28,79	27,98	28,88	28,00
01/06/2026	753.635	1,70%	28,33	27,87	28,86	28,79
29/05/2026	764.768	-0,89%	28,56	28,01	28,57	28,31
28/05/2026	636.299	-1,65%	29,00	28,27	29,00	28,54
27/05/2026	697.445	2,87%	27,8279	27,8279	29,25	29,02
26/05/2026	736.506	-0,88%	28,66	27,85	28,66	28,21
22/05/2026	541.019	-1,90%	29,04	28,18	29,34	28,46
21/05/2026	791.278	1,22%	28,2792	27,95	29,20	29,00
20/05/2026	1.158.568	0,88%	28,392	28,14	28,94	28,65
19/05/2026	1.112.182	0,18%	29,273	27,94	29,273	28,40
18/05/2026	816.335	2,90%	27,56	27,13	28,60	28,36
15/05/2026	368.770	-1,26%	28,00	27,38	28,405	27,56
14/05/2026	550.534	-0,04%	28,19	27,67	28,38	27,85
13/05/2026	893.055	-2,79%	28,66	27,32	28,66	27,86
12/05/2026	857.256	0,00%	28,75	28,28	29,225	28,66
11/05/2026	790.533	-1,51%	29,26	28,445	29,26	28,66
08/05/2026	856.774	-4,26%	30,47	29,09	30,511	29,10
07/05/2026	835.459	-2,84%	31,114	30,40	31,28	30,40
06/05/2026	1.073.720	-0,06%	31,20	30,90	31,68	31,30
05/05/2026	864.941	2,39%	30,81	30,22	31,59	31,32
04/05/2026	960.413	-4,05%	31,88	30,275	31,88	30,59
01/05/2026	1.202.542	-3,69%	32,98	31,77	33,40	31,88
30/04/2026	1.817.479	6,31%	31,14	30,70	33,64	33,10
29/04/2026	1.452.441	-5,17%	32,86	31,06	33,55	31,15
28/04/2026	755.769	-0,33%	33,61	32,60	33,63	32,86
27/04/2026	33.330	0,13%	33,70	33,13	33,90	33,13
24/04/2026	439.508	-0,24%	33,71	33,23	33,8926	33,63
23/04/2026	760.435	2,34%	33,04	33,04	33,825	33,71
22/04/2026	806.940	-0,45%	33,2932	32,82	33,35	32,94
21/04/2026	825.607	0,18%	33,0404	32,23	33,20	33,09
20/04/2026	808.779	-2,60%	33,90	32,98	34,225	33,03
17/04/2026	592.948	0,77%	33,55	33,33	34,00	33,91
16/04/2026	758.327	0,03%	33,65	32,79	33,75	33,65
15/04/2026	646.043	-4,13%	35,09	33,50	35,55	33,64
14/04/2026	469.115	-1,52%	35,41	34,98	35,794	35,09
13/04/2026	735.671	0,54%	35,50	34,58	35,77	35,63
10/04/2026	405.472	-1,53%	35,7604	35,25	35,79	35,44
09/04/2026	449.581	0,18%	35,94	35,3354	36,05	35,99
08/04/2026	595.813	0,96%	36,00	35,47	36,41	35,94
07/04/2026	414.511	-3,71%	37,00	35,56	37,00	35,60
06/04/2026	486.965	-0,96%	37,11	36,6264	37,53	36,97
02/04/2026	498.383	-1,71%	37,81	37,26	38,20	37,33
01/04/2026	694.314	0,58%	37,305	37,17	38,30	37,98
31/03/2026	524.960	0,84%	38,76	36,82	38,76	37,76
30/03/2026	1.005.439	1,96%	37,22	36,48	38,30	37,44
27/03/2026	838.303	1,72%	36,13	35,96	36,8263	36,72
26/03/2026	876.333	2,01%	35,42	34,87	36,24	36,13
25/03/2026	743.125	0,57%	35,22	34,76	35,5576	35,42
24/03/2026	582.083	0,72%	34,97	34,39	35,50	35,22
23/03/2026	481.176	-0,80%	35,23	34,77	35,555	34,97
20/03/2026	361.732	-1,26%	35,81	34,98	35,81	35,23
19/03/2026	354.919	-2,38%	36,44	35,25	36,63	35,67
18/03/2026	606.492	-2,09%	37,3227	35,92	37,3227	36,54
17/03/2026	480.382	1,61%	36,84	36,74	37,655	37,33
16/03/2026	742.724	1,42%	36,50	36,23	37,31	36,74
13/03/2026	674.306	0,10%	36,19	36,14	36,56	36,225
12/03/2026	1.180.125	-3,18%	37,2113	35,79	37,39	36,19
11/03/2026	670.619	-3,26%	38,51	37,36	39,5212	37,38
10/03/2026	1.096.761	-2,74%	39,92	38,58	39,92	38,64
09/03/2026	711.533	-2,45%	40,75	38,8278	40,75	39,73
06/03/2026	438.476	0,03%	40,75	40,295	41,28	40,75
05/03/2026	454.033	-1,69%	41,45	40,705	41,45	40,75
04/03/2026	486.086	-1,10%	41,72	40,975	41,7711	41,45
03/03/2026	463.424	-1,04%	43,0052	41,04	43,0052	41,91
02/03/2026	587.714	-1,88%	43,16	41,73	43,16	42,35
27/02/2026	527.052	4,08%	41,48	41,48	43,555	43,16
26/02/2026	427.540	1,34%	40,37	40,37	41,595	41,47
25/02/2026	568.679	-2,13%	41,66	40,62	41,74	40,92
24/02/2026	653.121	2,00%	40,71	40,71	41,955	41,81
23/02/2026	669.487	-1,80%	42,06	40,845	42,06	40,99
20/02/2026	640.220	-1,67%	42,41	41,625	42,705	41,74
19/02/2026	652.237	-3,27%	43,76	42,29	43,8546	42,45
18/02/2026	735.032	0,64%	43,22	42,94	44,00	43,76
17/02/2026	715.300	0,37%	43,982	42,51	43,982	43,48
13/02/2026	926.282	4,01%	41,7697	41,7697	43,78	43,32
12/02/2026	1.467.867	-3,57%	41,95	40,09	43,23	41,65
11/02/2026	489.692	0,96%	42,81	42,42	43,49	43,19
10/02/2026	535.836	-0,90%	43,05	42,46	43,42	42,78
09/02/2026	427.204	-1,98%	43,37	42,422	43,555	43,17
06/02/2026	360.787	-0,25%	42,65	42,65	44,38	44,04