Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	398.679	0,07%	27,38	27,18	27,39	27,31
08-02-2024	224.822	0,55%	27,12	27,01	27,30	27,29
07-02-2024	466.652	0,82%	26,93	26,52	27,3199	27,14
06-02-2024	217.883	-0,11%	26,95	26,8001	27,00	26,92
05-02-2024	537.646	-0,33%	27,16	26,9525	27,6737	26,95
02-02-2024	387.963	-1,67%	27,44	27,024	27,525	27,04
01-02-2024	464.039	1,22%	27,10	26,89	27,50	27,50
31-01-2024	213.675	-2,13%	27,74	27,12	27,82	27,17
30-01-2024	103.001	0,04%	27,64	27,49	27,81	27,76
29-01-2024	297.523	0,73%	27,63	27,49	27,77	27,75
26-01-2024	417.640	0,88%	27,39	27,39	27,65	27,55
25-01-2024	399.673	-0,33%	27,50	27,25	27,5939	27,31
24-01-2024	422.515	-1,79%	27,96	27,39	27,96	27,40
23-01-2024	320.102	-0,18%	28,02	27,75	28,25	27,90
22-01-2024	456.413	0,22%	27,85	27,45	28,085	27,95
19-01-2024	249.278	-1,52%	28,32	27,72	28,32	27,89
18-01-2024	237.277	-0,07%	28,28	28,13	28,37	28,32
17-01-2024	363.538	0,32%	28,01	27,955	28,46	28,34
16-01-2024	312.537	-0,18%	28,31	28,12	28,43	28,25
15-01-2024	398.655	0,21%	28,46	28,015	28,545	28,30
12-01-2024	398.655	0,21%	28,46	28,015	28,545	28,30
11-01-2024	338.609	-0,95%	28,37	27,98	28,40	28,24
10-01-2024	373.233	-0,70%	28,73	28,46	28,955	28,51
09-01-2024	369.825	-0,66%	28,89	28,67	28,94	28,71
08-01-2024	616.706	2,08%	28,41	28,31	29,02	28,90
05-01-2024	664.337	1,11%	28,01	27,91	28,48	28,31
04-01-2024	788.795	0,00%	28,32	27,53	28,00	28,00
03-01-2024	514.613	-1,41%	28,32	27,90	28,345	28,00
02-01-2024	511.239	2,68%	27,61	27,27	28,46	28,40
29-12-2023	559.345	0,33%	27,61	27,33	27,84	27,661
28-12-2023	408.248	1,40%	27,02	27,1892	27,74	27,57
27-12-2023	362.342	0,82%	27,02	26,85	27,33	27,19
26-12-2023	147.003	0,52%	26,65	26,69	27,015	26,97
22-12-2023	177.707	0,19%	26,65	26,755	26,95	26,83
21-12-2023	390.986	1,17%	26,65	26,37	26,65	26,78
20-12-2023	395.576	-0,30%	26,34	26,065	26,92	26,47
19-12-2023	373.024	1,53%	26,34	26,17	26,705	26,55
18-12-2023	455.620	0,65%	26,03	25,87	26,44	26,15
15-12-2023	1.073.833	-1,67%	26,38	25,69	26,50	25,98
14-12-2023	659.506	-2,00%	25,82	26,27	27,38	26,42
13-12-2023	682.641	4,50%	25,82	25,82	27,10	26,96
12-12-2023	542.342	-1,53%	26,24	25,60	26,24	25,80
11-12-2023	258.260	-0,30%	26,25	26,09	26,315	26,20
08-12-2023	154.539	-0,46%	26,44	26,10	26,4615	26,28
07-12-2023	176.954	0,65%	26,54	26,07	26,46	26,40
06-12-2023	356.744	-1,09%	26,54	26,12	26,58	26,23
05-12-2023	385.129	1,18%	26,11	25,96	26,51	26,52
04-12-2023	327.717	2,38%	25,51	25,62	26,21	26,21
01-12-2023	499.476	0,16%	25,52	25,36	25,625	25,60
30-11-2023	590.493	0,67%	25,52	25,325	25,675	25,56
29-11-2023	526.927	-0,12%	25,38	25,23	25,44	25,39
28-11-2023	577.237	-1,63%	26,07	25,27	25,74	25,42
27-11-2023	348.439	-0,92%	26,07	25,77	26,07	25,84
24-11-2023	207.385	0,27%	26,00	25,82	26,13	26,08
23-11-2023	183.646	0,15%	26,10	25,87	26,21	26,02
22-11-2023	182.895	0,12%	26,10	25,87	26,21	26,01
21-11-2023	295.197	-0,65%	26,10	25,795	26,21	25,98
20-11-2023	376.439	0,46%	25,97	25,855	26,27	26,15
17-11-2023	579.848	0,27%	26,18	25,83	26,205	26,03
16-11-2023	537.335	-0,95%	26,20	25,64	26,31	25,96
15-11-2023	606.445	-1,47%	26,51	26,13	26,64	26,21
14-11-2023	477.208	1,80%	26,40	26,215	26,655	26,60
13-11-2023	453.760	0,79%	25,71	25,71	26,18	26,13
10-11-2023	324.837	-0,44%	26,20	25,60	26,20	25,925
09-11-2023	472.113	1,56%	26,41	25,74	26,235	26,04
08-11-2023	585.052	-3,06%	26,41	25,60	26,50	25,64
07-11-2023	540.666	0,00%	26,16	26,19	26,535	26,45
06-11-2023	578.605	1,07%	26,16	25,96	26,61	26,45
03-11-2023	896.169	2,19%	26,00	25,76	26,30	26,17
02-11-2023	644.226	-0,04%	25,87	25,465	26,18	25,61
01-11-2023	588.367	0,47%	25,34	25,415	25,80	25,62
31-10-2023	547.247	0,59%	25,34	25,1005	25,61	25,50
30-10-2023	1.065.016	3,30%	24,51	24,77	25,44	25,35
27-10-2023	653.014	0,25%	24,51	24,385	25,42	24,44
26-10-2023	1.223.622	3,70%	24,71	23,97	24,95	24,38
25-10-2023	677.068	0,38%	23,24	23,155	23,61	23,51
24-10-2023	749.452	0,17%	23,37	23,31	23,88	23,42
23-10-2023	815.826	-3,94%	24,16	23,31	24,26	23,38
20-10-2023	466.051	-0,49%	24,41	24,24	24,70	24,34
19-10-2023	586.154	-0,93%	24,71	24,395	24,955	24,46
18-10-2023	472.368	0,90%	24,35	24,26	24,81	24,69
17-10-2023	662.239	0,82%	24,35	24,35	24,885	24,47
16-10-2023	462.119	1,08%	24,06	23,80	24,38	24,27
13-10-2023	675.668	1,87%	24,05	23,195	24,065	24,01
12-10-2023	735.179	-1,91%	24,19	23,17	24,26	23,57
11-10-2023	542.035	-0,50%	23,82	23,85	24,24	24,03
10-10-2023	631.594	1,60%	23,27	23,70	24,355	24,15
09-10-2023	525.305	2,50%	23,27	22,95	23,83	23,77
06-10-2023	595.796	-1,40%	23,35	22,95	23,57	23,19
05-10-2023	855.432	0,51%	23,56	23,425	24,07	23,52
04-10-2023	900.814	1,43%	23,08	22,74	23,48	23,40
03-10-2023	1.038.155	2,22%	22,44	22,33	23,11	23,07
02-10-2023	485.401	-1,14%	22,77	22,355	22,77	22,57
29-09-2023	577.949	1,11%	22,78	22,58	22,965	22,83
28-09-2023	433.046	0,00%	22,62	22,49	22,78	22,58
27-09-2023	349.445	-1,14%	22,73	22,565	23,18	22,58
26-09-2023	405.616	0,04%	22,73	22,67	22,99	22,84
25-09-2023	325.548	0,09%	22,68	22,55	22,95	22,83
22-09-2023	387.983	-2,94%	23,78	22,80	23,60	22,81
21-09-2023	326.685	-1,30%	23,78	23,475	24,33	23,50