Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	505.188	0,18%	21,83	21,71	22,3273	21,81
02/05/2023	707.846	-2,33%	22,20	21,46	22,20	21,77
01/05/2023	704.695	-2,28%	22,69	22,21	23,00	22,29
28/04/2023	772.903	3,35%	22,49	22,20	23,19	22,81
27/04/2023	1.243.659	2,60%	21,18	20,59	22,15	22,07
26/04/2023	734.159	-1,42%	21,84	21,27	21,905	21,51
25/04/2023	437.200	-2,11%	22,08	21,68	22,08	21,82
24/04/2023	359.883	-0,09%	22,43	22,15	22,51	22,29
21/04/2023	340.900	-1,24%	22,73	22,29	22,73	22,31
20/04/2023	335.337	-1,18%	22,72	22,36	22,775	22,59
19/04/2023	280.333	-0,44%	22,96	22,72	22,98	22,86
18/04/2023	290.358	-1,16%	23,31	22,95	23,34	22,96
17/04/2023	310.891	-0,60%	23,38	23,00	23,38	23,23
14/04/2023	385.887	-0,38%	23,45	23,21	23,72	23,37
13/04/2023	324.268	0,26%	23,43	23,23	23,575	23,46
12/04/2023	267.312	-0,09%	23,54	23,22	23,63	23,40
11/04/2023	291.501	1,12%	23,33	23,10	23,575	23,42
10/04/2023	419.992	1,18%	22,83	22,78	23,255	23,16
06/04/2023	533.214	1,06%	22,70	22,60	22,91	22,89
05/04/2023	416.500	-1,35%	22,92	22,595	22,96	22,65
04/04/2023	410.021	-2,67%	23,58	22,75	23,72	22,96
03/04/2023	540.418	1,77%	23,14	22,96	23,605	23,59
31/03/2023	433.820	2,16%	22,81	22,77	23,19	23,18
30/03/2023	342.479	0,98%	22,50	22,43	22,735	22,69
29/03/2023	304.548	1,63%	22,30	22,21	22,72	22,47
28/03/2023	338.272	-0,59%	22,16	22,03	22,305	22,11
27/03/2023	317.554	1,14%	22,12	22,10	22,485	22,24
24/03/2023	697.482	3,05%	21,26	21,11	22,24	21,99
23/03/2023	725.482	-3,13%	22,08	21,265	22,125	21,34
22/03/2023	688.321	-2,91%	22,65	22,02	22,72	22,03
21/03/2023	657.152	-1,61%	23,26	22,58	23,26	22,69
20/03/2023	484.980	-0,35%	23,25	22,885	23,53	23,06
17/03/2023	1.582.114	-2,16%	23,48	23,02	23,54	23,14
16/03/2023	627.995	-0,38%	23,65	23,485	24,22	23,65
15/03/2023	680.859	-2,26%	23,92	23,46	24,01	23,74
14/03/2023	644.973	2,92%	23,94	23,85	24,37	24,29
13/03/2023	440.584	-0,76%	23,78	23,38	23,99	23,60
10/03/2023	621.108	0,34%	23,60	23,40	23,985	23,78
09/03/2023	519.391	-0,80%	23,94	23,68	24,41	23,70
08/03/2023	299.404	0,93%	23,63	23,50	23,92	23,89
07/03/2023	316.470	-0,76%	23,89	23,365	24,01	23,67
06/03/2023	424.322	-1,49%	24,14	23,78	24,32	23,85
03/03/2023	228.098	-0,49%	24,39	24,05	24,39	24,21
02/03/2023	414.983	2,57%	23,65	23,54	24,33	24,33
01/03/2023	579.829	1,41%	23,40	23,33	24,00	23,72
28/02/2023	1.175.778	-3,47%	24,21	23,365	24,8208	23,39
27/02/2023	532.530	-1,98%	24,77	24,18	24,9525	24,23
24/02/2023	464.208	-0,28%	24,54	24,47	24,97	24,72
23/02/2023	490.107	0,71%	24,69	24,57	25,28	24,79
22/02/2023	914.236	-0,43%	24,57	24,365	24,94	24,615
21/02/2023	402.502	-0,68%	24,72	24,52	24,835	24,72
20/02/2023	519.780	1,84%	24,40	24,40	25,11	24,89
17/02/2023	519.780	1,84%	24,40	24,40	25,11	24,89
16/02/2023	494.415	-0,33%	24,37	24,05	24,55	24,44
15/02/2023	406.355	1,74%	24,00	24,00	24,61	24,52
14/02/2023	747.342	-1,83%	24,48	24,09	24,65	24,10
13/02/2023	646.138	0,78%	24,34	24,10	24,97	24,55
10/02/2023	1.331.612	-3,37%	25,11	24,34	26,04	24,36
09/02/2023	1.742.375	7,23%	23,02	22,80	25,63	25,21
08/02/2023	719.788	-0,42%	23,47	23,17	23,63	23,51
07/02/2023	403.922	-1,21%	23,87	23,33	23,87	23,61
06/02/2023	609.231	-0,91%	23,25	23,25	23,91	23,90
03/02/2023	481.676	-2,90%	24,86	24,095	24,94	24,12
02/02/2023	524.307	1,55%	24,40	24,255	24,905	24,84
01/02/2023	753.397	0,74%	24,32	24,03	24,65	24,46
31/01/2023	685.169	2,06%	23,90	23,83	24,31	24,28
30/01/2023	615.060	-4,34%	24,74	23,76	24,74	23,79
27/01/2023	651.600	-1,23%	25,05	24,21	25,05	24,87
26/01/2023	397.294	-1,49%	25,56	25,09	25,56	25,18
25/01/2023	494.573	-1,62%	26,04	25,55	26,15	25,56
24/01/2023	371.591	-0,73%	26,17	25,96	26,28	25,98
23/01/2023	523.730	0,62%	26,10	26,08	26,49	26,17
20/01/2023	432.234	1,09%	25,83	25,61	26,05	26,01
19/01/2023	692.709	1,58%	25,30	24,94	25,765	25,73
18/01/2023	631.292	-3,58%	26,24	25,30	26,52	25,33
17/01/2023	336.696	1,74%	25,80	25,80	26,40	26,27
16/01/2023	437.661	1,45%	25,44	25,42	25,865	25,82
13/01/2023	437.661	1,45%	25,44	25,42	25,865	25,82
12/01/2023	414.414	1,03%	25,34	25,205	25,73	25,45
11/01/2023	360.066	-0,20%	25,25	25,00	25,385	25,19
10/01/2023	484.900	-0,83%	25,46	25,23	25,60	25,24
09/01/2023	535.920	-0,43%	25,54	25,27	25,75	25,45
06/01/2023	643.621	2,69%	25,16	24,95	25,75	25,56
05/01/2023	1.203.258	3,49%	23,98	23,955	25,16	24,90
04/01/2023	507.071	1,09%	23,84	23,84	24,415	24,06
03/01/2023	391.018	0,30%	23,73	23,445	24,00	23,80
02/01/2023	683.042	0,04%	23,63	23,35	23,77	23,73