Pilgrim s Pride Corporation (PPC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
819.517 |
-1,26%
|
29,85
|
29,17
|
30,03
|
29,475
|
| 18/09/2026 |
628.761 |
1,05%
|
29,60
|
29,102
|
30,24
|
29,85
|
| 17/09/2026 |
745.488 |
-0,34%
|
29,66
|
29,17
|
30,06
|
29,56
|
| 16/09/2026 |
548.701 |
-0,67%
|
29,88
|
29,50
|
30,29
|
29,66
|
| 15/09/2026 |
732.849 |
-1,29%
|
30,37
|
29,65
|
30,37
|
29,86
|
| 14/09/2026 |
685.638 |
0,03%
|
30,69
|
30,24
|
31,24
|
30,25
|
| 11/09/2026 |
628.540 |
1,04%
|
30,13
|
29,66
|
30,92
|
30,24
|
| 10/09/2026 |
992.365 |
-1,03%
|
30,35
|
29,64
|
30,45
|
29,93
|
| 09/09/2026 |
792.120 |
0,83%
|
30,13
|
29,81
|
30,64
|
30,24
|
| 08/09/2026 |
635.166 |
-1,61%
|
30,48
|
29,58
|
30,48
|
29,99
|
| 04/09/2026 |
536.918 |
-0,03%
|
30,68
|
30,04
|
30,755
|
30,48
|
| 03/09/2026 |
792.588 |
-1,99%
|
30,88
|
30,06
|
31,04
|
30,51
|
| 02/09/2026 |
628.409 |
0,11%
|
31,05
|
31,01
|
31,97
|
31,12
|
| 01/09/2026 |
601.724 |
-0,94%
|
31,38
|
31,00
|
31,94
|
31,09
|
| 31/08/2026 |
522.103 |
-0,84%
|
31,71
|
31,04
|
32,18
|
31,38
|
| 28/08/2026 |
477.152 |
1,91%
|
31,01
|
31,01
|
31,72
|
31,69
|
| 27/08/2026 |
715.710 |
-0,58%
|
31,27
|
30,70
|
31,53
|
31,11
|
| 26/08/2026 |
784.165 |
-3,48%
|
32,43
|
31,27
|
32,534
|
31,29
|
| 25/08/2026 |
986.281 |
2,01%
|
31,78
|
31,18
|
32,63
|
32,43
|
| 24/08/2026 |
592.639 |
-1,36%
|
32,25
|
31,76
|
32,59
|
31,79
|
| 21/08/2026 |
864.875 |
3,23%
|
30,42
|
30,42
|
32,38
|
32,25
|
| 20/08/2026 |
798.661 |
-0,06%
|
31,00
|
30,61
|
31,84
|
31,24
|
| 19/08/2026 |
2.515.691 |
9,85%
|
30,45
|
30,00
|
32,85
|
31,28
|
| 18/08/2026 |
885.421 |
-0,97%
|
28,785
|
28,4528
|
28,81
|
28,49
|
| 17/08/2026 |
1.846.431 |
3,12%
|
27,71
|
27,35
|
29,40
|
28,77
|
| 14/08/2026 |
592.797 |
1,14%
|
27,62
|
27,50
|
27,99
|
27,90
|
| 13/08/2026 |
776.729 |
2,76%
|
26,81
|
26,74
|
27,79
|
27,60
|
| 12/08/2026 |
832.403 |
-0,06%
|
26,90
|
26,47
|
27,265
|
26,86
|
| 11/08/2026 |
766.707 |
1,30%
|
26,51
|
25,9001
|
26,97
|
26,86
|
| 10/08/2026 |
644.569 |
-3,52%
|
27,20
|
26,23
|
27,42
|
26,51
|
| 07/08/2026 |
593.154 |
-0,42%
|
27,50
|
27,10
|
27,59
|
27,45
|
| 06/08/2026 |
724.533 |
3,57%
|
26,73
|
26,11
|
27,61
|
27,545
|
| 05/08/2026 |
680.898 |
-1,23%
|
27,48
|
26,27
|
27,48
|
26,58
|
| 04/08/2026 |
849.355 |
-3,47%
|
27,60
|
26,75
|
27,62
|
26,96
|
| 03/08/2026 |
968.805 |
2,05%
|
27,47
|
27,47
|
28,345
|
27,92
|
| 31/07/2026 |
887.016 |
-6,80%
|
29,42
|
27,25
|
27,86
|
27,36
|
| 30/07/2026 |
1.481.917 |
-2,04%
|
29,41
|
28,675
|
30,54
|
29,34
|
| 29/07/2026 |
1.228.934 |
0,45%
|
29,70
|
29,10
|
30,005
|
29,95
|
| 28/07/2026 |
842.908 |
2,21%
|
29,19
|
29,19
|
30,58
|
29,81
|
| 27/07/2026 |
608.120 |
1,73%
|
28,68
|
28,45
|
29,525
|
29,19
|
| 24/07/2026 |
557.282 |
2,70%
|
28,11
|
28,07
|
28,82
|
28,68
|
| 23/07/2026 |
650.410 |
-1,99%
|
27,92
|
27,52
|
28,412
|
27,92
|
| 22/07/2026 |
619.620 |
-0,42%
|
28,95
|
28,35
|
29,40
|
28,43
|
| 21/07/2026 |
871.882 |
-2,13%
|
29,16
|
28,41
|
29,435
|
28,55
|
| 20/07/2026 |
1.004.082 |
0,14%
|
29,12
|
28,33
|
29,48
|
29,16
|
| 17/07/2026 |
1.420.370 |
0,36%
|
29,37
|
28,64
|
29,71
|
29,11
|
| 16/07/2026 |
831.034 |
2,19%
|
27,00
|
27,00
|
29,24
|
29,01
|
| 15/07/2026 |
1.157.454 |
0,71%
|
28,22
|
28,08
|
29,03
|
28,42
|
| 14/07/2026 |
782.269 |
-1,02%
|
28,55
|
27,73
|
28,66
|
28,22
|
| 13/07/2026 |
905.982 |
0,89%
|
28,9617
|
28,05
|
28,9617
|
28,51
|
| 10/07/2026 |
916.729 |
3,07%
|
27,46
|
27,46
|
28,33
|
28,25
|
| 09/07/2026 |
632.603 |
0,04%
|
27,37
|
27,08
|
27,72
|
27,41
|
| 08/07/2026 |
869.306 |
-4,76%
|
28,88
|
27,24
|
28,92
|
27,40
|
| 07/07/2026 |
608.507 |
0,31%
|
28,91
|
28,61
|
29,61
|
28,77
|
| 06/07/2026 |
648.592 |
-0,35%
|
28,76
|
28,17
|
29,05
|
28,65
|
| 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
|
