Saltar para o conteúdo principal Login

Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
01/12/2025 802.447 2,37% 37,76 37,76 39,10 38,93
28/11/2025 403.351 1,33% 37,83 37,51 38,3878 38,04
26/11/2025 581.167 0,35% 37,38 37,265 37,94 37,54
25/11/2025 849.263 -0,05% 37,54 37,165 37,89 37,41
24/11/2025 1.018.947 -3,53% 38,79 37,36 38,79 37,43
21/11/2025 755.961 3,19% 37,85 37,72 39,155 38,80
20/11/2025 468.710 -0,01% 37,65 37,25 37,85 37,61
19/11/2025 483.905 0,35% 37,3662 37,21 37,72 37,61
18/11/2025 426.781 0,67% 37,22 37,02 37,60 37,48
17/11/2025 677.596 -0,81% 37,50 37,105 37,81 37,22
14/11/2025 634.555 -0,35% 37,65 37,22 37,94 37,52
13/11/2025 1.329.360 -0,79% 37,97 37,605 38,64 37,65
12/11/2025 896.174 0,42% 37,69 37,6119 38,46 37,95
11/11/2025 1.235.441 0,72% 37,56 37,32 37,99 37,79
10/11/2025 1.071.117 1,27% 37,11 36,915 37,75 37,52
07/11/2025 1.066.502 1,18% 36,61 36,0301 37,135 37,05
06/11/2025 1.094.638 -1,00% 37,00 36,235 37,20 36,61
05/11/2025 939.267 -0,79% 37,27 36,685 37,56 36,96
04/11/2025 1.217.289 -1,83% 37,80 37,12 38,48 37,25
03/11/2025 1.249.440 -0,42% 38,0305 37,32 38,2399 37,93
31/10/2025 1.094.973 0,05% 38,02 37,70 38,765 38,10
30/10/2025 2.799.352 -0,11% 37,60 35,89 38,605 38,08
29/10/2025 2.246.817 0,37% 37,93 37,37 38,43 38,12
28/10/2025 1.265.365 0,19% 37,9185 37,86 38,70 37,98
27/10/2025 926.330 1,17% 37,40 37,39 37,99 37,91
24/10/2025 1.025.074 -0,37% 37,48 37,06 37,85 37,47
23/10/2025 1.047.482 -1,39% 39,00 37,21 39,00 37,61
22/10/2025 1.470.166 0,95% 37,70 37,59 38,64 38,14
21/10/2025 993.433 0,85% 37,46 37,08 37,79 37,78
20/10/2025 971.992 0,27% 37,36 36,91 37,70 37,46
17/10/2025 810.603 0,22% 37,53 37,26 37,78 37,36
16/10/2025 832.759 -2,28% 38,14 37,09 38,28 37,28
15/10/2025 951.974 0,13% 38,20 37,70 38,60 38,14
14/10/2025 872.844 0,81% 37,90 37,45 38,165 38,07
13/10/2025 1.352.619 -2,63% 38,74 37,44 38,74 37,79
10/10/2025 1.382.793 2,52% 37,89 37,84 38,91 38,81
09/10/2025 1.840.912 -0,24% 37,84 37,84 38,65 37,89
08/10/2025 2.280.542 -1,48% 38,56 37,03 38,56 37,98
07/10/2025 1.897.767 0,10% 38,85 37,43 38,85 38,56
06/10/2025 1.294.424 -5,40% 40,70 38,35 40,755 38,52
03/10/2025 683.824 -0,49% 40,92 40,59 41,45 40,72
02/10/2025 1.117.414 -0,78% 41,02 40,605 41,25 40,92
01/10/2025 1.143.859 1,30% 40,27 40,27 41,48 41,24
30/09/2025 698.669 1,26% 40,22 39,90 40,93 40,72
29/09/2025 901.491 -0,77% 41,30 40,06 41,30 40,22
26/09/2025 880.722 -0,78% 40,84 40,32 41,105 40,53
25/09/2025 1.420.686 -0,86% 41,13 40,525 41,6459 40,84
24/09/2025 1.172.049 1,62% 41,05 40,40 41,60 41,31
23/09/2025 1.688.255 -1,34% 41,25 40,39 41,47 40,64
22/09/2025 1.114.695 1,24% 41,49 40,515 41,49 41,19
19/09/2025 925.736 -1,75% 41,38 40,57 41,52 40,69
18/09/2025 1.318.784 -2,19% 42,37 40,9247 42,37 41,39
17/09/2025 1.182.004 -0,65% 42,82 42,19 43,20 42,32
16/09/2025 824.005 -0,74% 42,82 42,29 42,94 42,54
15/09/2025 747.104 -1,85% 43,63 42,7865 43,85 42,82
12/09/2025 1.199.987 -1,04% 44,00 43,20 44,01 43,63
11/09/2025 1.374.178 1,78% 43,37 42,965 44,12 44,06
10/09/2025 1.275.768 -0,87% 43,51 41,95 43,61 43,30
09/09/2025 781.385 -2,00% 44,55 43,64 44,8694 43,66
08/09/2025 864.411 0,59% 44,29 43,87 44,655 44,55
05/09/2025 1.192.796 -0,07% 44,72 43,44 44,72 44,29
04/09/2025 1.273.500 1,84% 43,51 43,40 44,5639 44,32
03/09/2025 1.222.354 -2,51% 44,42 43,29 45,00 43,52
02/09/2025 1.558.505 0,43% 44,53 44,15 45,44 44,64
29/08/2025 812.949 1,88% 43,95 43,66 44,59 44,45
28/08/2025 386.356 -2,89% 44,95 43,54 44,95 43,63
27/08/2025 946.651 0,72% 44,61 44,295 45,00 44,93
26/08/2025 589.297 -0,98% 45,08 44,175 45,11 44,61
25/08/2025 664.291 -2,45% 46,18 45,03 46,20 45,06
22/08/2025 942.597 -2,37% 47,61 46,13 47,67 46,16
21/08/2025 1.247.524 0,17% 47,17 46,4667 47,5015 47,26
20/08/2025 1.093.955 3,17% 45,60 45,52 47,63 47,18
19/08/2025 949.073 -0,16% 47,9997 45,69 48,47 45,69
18/08/2025 1.068.489 -0,21% 48,25 47,35 48,40 47,87
15/08/2025 974.775 0,44% 47,76 47,67 48,36 47,97
14/08/2025 994.548 -3,77% 49,44 47,34 49,575 47,76
13/08/2025 1.371.508 -0,42% 49,60 49,415 50,09 49,63
12/08/2025 615.683 -1,13% 50,09 49,46 50,355 49,84
11/08/2025 383.773 0,89% 49,60 49,60 50,41 50,41
08/08/2025 635.062 0,10% 49,91 49,7001 50,56 49,96
07/08/2025 626.971 1,20% 49,46 49,18 49,92 49,91
06/08/2025 740.988 0,74% 48,96 48,6068 49,895 49,32
05/08/2025 924.302 -0,10% 49,4497 48,60 49,4497 48,96
04/08/2025 850.715 2,32% 47,93 47,85 49,39 49,01
01/08/2025 881.911 1,14% 47,40 46,19 48,54 47,93
31/07/2025 1.343.504 -0,65% 48,10 47,0976 49,50 47,39
30/07/2025 1.058.745 1,66% 46,67 46,475 47,975 47,70
29/07/2025 1.383.571 -1,53% 47,65 46,72 48,65 46,92
28/07/2025 977.620 -0,42% 48,18 47,29 48,65 47,65
25/07/2025 592.667 1,18% 48,07 46,785 48,07 47,85
24/07/2025 849.038 -1,62% 47,03 46,6772 48,215 47,29
23/07/2025 691.420 2,28% 45,82 45,805 48,21 48,07
22/07/2025 1.469.047 2,78% 45,09 45,00 47,40 47,00
21/07/2025 1.032.030 1,76% 45,3608 45,00 46,58 45,73
18/07/2025 592.661 -0,27% 44,09 43,912 45,70 44,94
17/07/2025 1.038.013 2,04% 44,02 43,58 45,08 45,06
16/07/2025 739.464 0,30% 44,71 43,58 45,24 44,16
15/07/2025 1.483.974 -2,29% 45,21 44,03 45,63 44,03
14/07/2025 520.762 0,00% 45,06 44,77 45,63 45,06
11/07/2025 653.047 0,38% 44,93 44,38 45,58 45,06

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco