Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	373.789	-0,83%	24,11	23,81	24,11	23,81
19-09-2023	398.252	-1,60%	24,40	23,98	24,40	24,01
18-09-2023	577.328	-1,45%	25,25	24,21	25,30	24,40
15-09-2023	1.734.527	-2,10%	25,25	24,64	25,30	24,76
14-09-2023	665.939	1,36%	25,07	24,96	25,455	25,29
13-09-2023	444.884	0,69%	24,76	24,79	25,13	24,95
12-09-2023	185.573	0,41%	24,76	24,50	24,86	24,78
11-09-2023	402.080	0,61%	24,53	24,51	24,86	24,68
08-09-2023	177.807	1,32%	24,15	24,125	24,57	24,53
07-09-2023	514.978	0,29%	24,38	24,005	24,27	24,21
06-09-2023	427.391	-0,94%	24,38	23,94	24,53	24,14
05-09-2023	295.042	-2,72%	25,30	24,35	24,865	24,37
04-09-2023	284.828	-0,44%	25,30	24,68	25,31	25,05
01-09-2023	284.828	-0,44%	25,30	24,68	25,31	25,05
31-08-2023	373.212	-0,51%	25,26	25,13	25,39	25,16
30-08-2023	328.702	0,36%	25,10	25,07	25,375	25,29
29-08-2023	191.716	0,72%	25,10	24,80	25,28	25,20
28-08-2023	260.386	0,32%	25,09	24,84	25,305	25,02
25-08-2023	352.135	-0,52%	25,09	24,84	25,11	24,94
24-08-2023	349.078	0,04%	24,99	24,94	25,4699	25,07
23-08-2023	404.503	0,48%	24,91	24,665	25,16	25,06
22-08-2023	432.566	-1,93%	25,47	24,89	25,42	24,94
21-08-2023	321.642	-0,20%	25,55	25,14	25,61	25,43
18-08-2023	368.472	0,20%	25,49	25,14	25,59	25,48
17-08-2023	520.636	0,87%	25,49	25,25	25,705	25,43
16-08-2023	312.686	-1,33%	25,49	25,195	25,57	25,21
15-08-2023	438.099	-0,85%	25,79	25,53	25,81	25,55
14-08-2023	482.196	-0,85%	25,52	25,46	26,33	25,77
11-08-2023	571.748	1,88%	25,52	25,52	26,38	26,00
10-08-2023	475.074	2,04%	25,20	25,17	25,56	25,52
09-08-2023	404.174	0,16%	24,96	24,82	25,20	25,01
08-08-2023	488.548	-0,60%	25,02	24,72	25,1625	24,97
07-08-2023	470.475	-0,48%	24,84	24,54	25,35	25,12
04-08-2023	458.544	1,16%	24,84	25,12	25,54	25,24
03-08-2023	429.519	0,81%	24,84	24,40	25,22	24,95
02-08-2023	327.537	0,41%	24,47	24,5209	25,00	24,75
01-08-2023	545.836	-0,48%	24,74	24,32	24,89	24,65
31-07-2023	527.000	0,77%	24,85	24,50	25,04	24,77
28-07-2023	515.750	-0,08%	24,85	24,35	25,00	24,58
27-07-2023	853.561	1,70%	24,77	23,62	25,18	24,60
26-07-2023	710.432	0,12%	24,37	24,135	24,46	24,19
25-07-2023	495.864	-0,90%	24,37	23,92	24,43	24,16
24-07-2023	445.099	0,12%	24,42	24,23	24,63	24,38
21-07-2023	444.431	-1,10%	24,67	24,30	24,69	24,35
20-07-2023	397.530	0,00%	24,62	24,27	24,70	24,62
19-07-2023	490.965	0,53%	24,71	24,53	24,92	24,62
18-07-2023	660.816	-1,57%	24,91	24,26	25,249	24,49
17-07-2023	1.024.546	0,16%	25,20	24,33	25,10	24,88
14-07-2023	634.388	-1,25%	25,20	24,615	25,34	24,84
13-07-2023	1.767.443	8,76%	24,02	23,92	25,295	25,155
12-07-2023	1.116.336	2,85%	22,64	21,77	23,31	23,13
11-07-2023	577.633	3,59%	21,83	21,77	22,499	22,49
10-07-2023	417.379	-0,64%	21,83	21,575	22,04	21,71
07-07-2023	757.740	0,32%	21,83	21,68	22,18	21,85
06-07-2023	547.180	0,05%	21,66	21,412	21,82	21,78
05-07-2023	535.292	0,51%	21,55	21,445	21,915	21,77
04-07-2023	190.380	0,05%	21,55	21,36	21,77	21,50
03-07-2023	190.380	0,05%	21,55	21,36	21,77	21,50
30-06-2023	867.264	2,77%	21,04	20,895	21,705	21,49
29-06-2023	485.148	-0,71%	21,06	20,89	21,40	20,91
28-06-2023	1.173.483	3,34%	20,38	19,96	21,17	21,06
27-06-2023	811.811	-2,30%	20,75	20,27	20,89	20,38
26-06-2023	560.655	0,05%	21,29	20,585	20,955	20,86
23-06-2023	363.547	-2,53%	21,29	20,7681	21,45	20,85
22-06-2023	735.565	0,09%	21,44	21,00	21,44	21,39
21-06-2023	557.956	-0,61%	21,41	21,36	21,58	21,37
20-06-2023	541.783	-0,74%	21,62	21,33	21,62	21,50
19-06-2023	936.236	-1,90%	22,42	21,58	22,21	21,66
16-06-2023	936.236	-1,90%	22,42	21,58	22,21	21,66
15-06-2023	728.518	-1,47%	22,42	22,03	22,44	22,08
14-06-2023	342.192	-2,14%	23,02	22,34	23,02	22,41
13-06-2023	538.522	-0,69%	22,60	22,87	23,435	22,90
12-06-2023	477.236	2,17%	22,87	22,50	23,165	23,06
09-06-2023	286.345	-1,36%	22,87	22,42	22,87	22,57
08-06-2023	271.756	-1,04%	23,08	22,70	23,215	22,88
07-06-2023	857.382	1,23%	22,84	22,74	23,44	23,12
06-06-2023	656.697	1,20%	22,54	22,54	22,994	22,84
05-06-2023	593.071	-0,66%	22,61	22,53	22,95	22,57
02-06-2023	352.860	3,18%	22,27	22,27	22,995	22,72
01-06-2023	563.441	-0,81%	22,24	21,88	22,31	22,02
31-05-2023	427.307	-0,53%	22,58	22,40	22,70	22,54
30-05-2023	427.307	-0,53%	22,58	22,40	22,70	22,54
29-05-2023	766.664	-2,37%	23,16	22,15	23,16	22,66
26-05-2023	766.664	-2,37%	23,16	22,15	23,16	22,66
25-05-2023	612.530	-2,44%	23,75	23,04	23,78	23,21
24-05-2023	563.619	0,51%	23,66	23,465	23,80	23,79
23-05-2023	535.233	1,07%	23,39	23,36	23,79	23,67
22-05-2023	453.747	-1,39%	23,73	23,255	23,87	23,42
19-05-2023	574.878	0,59%	23,71	23,57	23,885	23,75
18-05-2023	528.822	1,03%	23,26	23,155	23,83	23,61
17-05-2023	699.194	3,32%	22,62	22,59	23,40	23,37
16-05-2023	387.761	-0,92%	22,71	22,41	22,77	22,62
15-05-2023	287.518	0,84%	22,76	22,48	22,845	22,83
12-05-2023	396.712	0,18%	22,63	22,505	22,89	22,64
11-05-2023	218.797	0,85%	22,27	22,08	22,64	22,60
10-05-2023	281.214	0,00%	22,52	22,19	22,52	22,41
09-05-2023	316.988	-1,19%	22,58	22,15	22,58	22,41
08-05-2023	641.457	-0,31%	22,39	22,325	22,68	22,68
05-05-2023	706.646	3,41%	22,15	21,91	22,935	22,75
04-05-2023	554.507	0,87%	21,74	21,505	22,03	22,00