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 > >>
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
10/07/2025	1.135.780	-0,88%	45,81	44,77	46,11	44,89
09/07/2025	823.283	-1,03%	44,97	44,86	46,125	45,29
08/07/2025	811.625	1,17%	45,74	44,71	46,125	45,76
07/07/2025	1.197.908	-1,44%	46,23	44,795	46,23	45,23
04/07/2025	433.489	0,48%	45,67	45,27	46,18	45,89
03/07/2025	433.489	0,48%	45,35	45,0353	46,18	45,89
02/07/2025	943.203	0,53%	45,12	44,72	49,97	45,73
01/07/2025	1.219.387	1,13%	44,56	44,07	45,73	45,49
30/06/2025	1.171.664	0,95%	44,75	44,07	45,06	44,98
27/06/2025	1.010.453	-0,02%	44,99	44,04	45,38	44,56
26/06/2025	866.246	-0,80%	46,39	44,45	46,39	44,55
25/06/2025	735.458	-3,71%	46,08	44,83	46,95	44,91
24/06/2025	718.269	1,17%	45,28	45,195	46,95	46,62
23/06/2025	774.225	1,41%	45,02	45,02	46,20	46,08
20/06/2025	1.529.508	-1,00%	45,99	45,075	46,2599	45,44
19/06/2025	1.047.911	0,00%	45,93	45,585	46,27	45,90
18/06/2025	1.043.998	0,00%	45,91	45,585	46,48	45,90
17/06/2025	677.719	-0,13%	46,16	45,67	46,98	45,90
16/06/2025	754.953	-0,39%	46,10	45,39	46,98	45,96
13/06/2025	683.043	0,85%	45,60	44,61	46,345	46,14
12/06/2025	816.776	1,42%	45,36	44,60	45,8192	45,75
11/06/2025	1.181.588	-0,60%	46,03	44,60	46,40	45,11
10/06/2025	1.066.133	-1,07%	46,83	45,20	46,83	45,38
09/06/2025	1.012.611	-2,34%	46,97	45,53	46,97	45,87
06/06/2025	667.391	-1,09%	47,51	46,79	47,90	46,97
05/06/2025	796.527	-0,33%	49,28	47,125	49,28	47,485
04/06/2025	779.197	-3,13%	49,39	47,55	49,64	47,64
03/06/2025	756.203	-0,71%	48,84	46,09	49,64	49,18
02/06/2025	797.286	0,75%	49,16	48,335	49,57	49,53
30/05/2025	396.969	0,35%	48,26	47,00	49,64	49,16
29/05/2025	840.490	1,14%	48,15	47,64	49,04	49,00
28/05/2025	756.907	0,27%	49,48	47,42	49,53	48,45
27/05/2025	769.620	-2,58%	49,60	47,42	49,60	48,32
23/05/2025	564.805	0,83%	50,87	48,6975	50,995	49,60
22/05/2025	883.752	-3,65%	51,03	48,8613	51,24	49,19
21/05/2025	862.360	-0,59%	50,32	49,745	51,45	50,91
20/05/2025	1.598.381	5,05%	48,64	48,255	51,45	51,21
19/05/2025	828.679	0,23%	48,6694	48,19	49,02	48,75
16/05/2025	1.022.200	2,88%	45,78	45,4994	48,72	48,64
15/05/2025	989.206	3,48%	46,51	45,67	47,38	47,28
14/05/2025	881.416	-2,02%	46,31	45,67	46,99	45,69
13/05/2025	719.631	0,69%	46,81	45,6854	47,00	46,63
12/05/2025	801.109	-1,62%	47,20	45,6854	47,20	46,31
09/05/2025	637.064	-0,49%	47,06	46,625	47,72	47,07
08/05/2025	942.171	1,11%	46,77	46,25	47,72	47,30
07/05/2025	774.868	0,30%	46,94	46,17	47,20	46,78
06/05/2025	920.931	-0,30%	45,98	45,55	47,20	46,64
05/05/2025	1.410.231	1,39%	45,0707	45,0707	46,93	46,78
02/05/2025	1.922.936	-1,31%	48,22	45,38	48,78	46,14
01/05/2025	3.127.021	-14,35%	54,21	46,04	54,735	46,75
30/04/2025	707.422	1,11%	53,17	52,59	54,71	54,58
29/04/2025	638.677	1,26%	53,75	52,59	54,15	53,98
28/04/2025	619.440	-0,45%	52,00	52,00	54,15	53,31
25/04/2025	442.772	-0,78%	54,61	52,765	54,995	53,55
24/04/2025	817.938	-1,12%	54,36	53,72	56,04	53,97