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 > >>
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
05/02/2026	554.512	-0,14%	43,52	43,34	44,26	43,46
04/02/2026	692.164	-0,37%	43,48	43,31	44,84	43,52
03/02/2026	319.404	-0,02%	43,69	43,18	44,245	43,68
02/02/2026	421.981	0,74%	44,20	43,36	44,20	43,69
30/01/2026	505.265	-0,14%	41,45	41,45	43,79	43,37
29/01/2026	590.447	0,86%	43,06	43,06	44,035	43,43
28/01/2026	531.826	-0,49%	43,35	42,82	43,70	43,06
27/01/2026	818.177	1,84%	42,70	42,23	43,28	43,27
26/01/2026	317.180	1,13%	42,3283	42,005	42,64	42,49
23/01/2026	489.953	0,73%	41,73	41,63	42,42	42,03
22/01/2026	316.678	0,66%	41,55	41,395	41,87	41,725
21/01/2026	390.869	-0,91%	41,162	40,98	41,96	41,45
20/01/2026	615.954	1,11%	41,25	40,9519	42,03	41,83
16/01/2026	330.780	-0,63%	41,9917	41,15	41,9917	41,37
15/01/2026	698.196	-0,19%	41,60	40,92	41,87	41,63
14/01/2026	573.223	3,22%	40,41	40,41	41,84	41,71
13/01/2026	694.743	0,90%	40,13	39,785	40,45	40,41
12/01/2026	1.195.191	3,28%	39,00	38,29	40,39	40,05
09/01/2026	499.261	0,75%	38,68	38,32	38,905	38,78
08/01/2026	554.686	3,64%	37,13	36,87	38,50	38,49
07/01/2026	763.764	-1,09%	38,34	37,08	38,34	37,14
06/01/2026	1.224.997	-5,42%	39,97	37,545	39,97	37,55
05/01/2026	490.721	-0,43%	39,66	39,298	40,015	39,70
02/01/2026	742.561	2,26%	39,02	38,72	39,95	39,87
31/12/2025	660.789	-1,69%	39,63	38,965	39,635	38,99
30/12/2025	313.630	-0,30%	39,70	38,99	39,75	38,99
29/12/2025	337.003	-0,10%	40,13	39,595	40,13	39,78
26/12/2025	242.575	-0,18%	39,85	39,59	40,09	39,82
24/12/2025	241.189	0,50%	39,75	39,68	40,12	39,89
23/12/2025	379.492	0,69%	39,42	39,23	39,7884	39,69
22/12/2025	504.732	-0,05%	39,43	39,20	39,70	39,42
19/12/2025	1.563.638	0,26%	39,34	38,99	39,71	39,44
18/12/2025	510.274	-0,68%	39,60	39,225	39,71	39,34
17/12/2025	409.254	1,20%	39,20	39,075	39,89	39,61
16/12/2025	574.705	-1,24%	39,83	39,06	39,83	39,15
15/12/2025	584.897	-0,78%	39,97	39,55	40,50	39,64
12/12/2025	566.927	0,68%	39,69	39,50	40,125	39,97
11/12/2025	834.001	3,36%	37,75	37,75	39,895	39,70
10/12/2025	640.722	0,87%	38,08	37,84	38,59	38,41
09/12/2025	749.825	-0,83%	38,22	38,065	38,77	38,08
08/12/2025	457.136	-3,37%	39,73	38,29	39,73	38,40
05/12/2025	717.958	0,43%	39,85	39,35	39,85	39,74
04/12/2025	854.348	1,59%	39,15	38,885	40,105	39,57
03/12/2025	900.962	0,13%	38,89	38,76	39,61	38,95
02/12/2025	755.877	-0,08%	39,00	38,69	39,13	38,90