BiG | O banco que entende os seus valores.

Pilgrim s Pride Corporation (PPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	744.102	0,11%	54,00	53,72	55,1786	54,58
22/04/2025	654.237	1,64%	54,02	53,11	55,1786	54,52
21/04/2025	635.624	-0,69%	53,83	53,11	54,44	53,64
17/04/2025	680.153	1,27%	53,50	53,195	54,29	54,015
16/04/2025	780.875	0,09%	53,00	52,69	54,18	53,34
15/04/2025	833.826	1,35%	53,00	52,69	53,78	53,29
14/04/2025	933.896	-0,44%	53,07	51,84	53,55	52,58
11/04/2025	1.014.124	2,48%	51,53	51,15	53,08	52,81
10/04/2025	847.415	2,30%	50,45	49,9191	51,85	51,53
09/04/2025	853.811	2,55%	48,35	48,3101	50,52	50,37
08/04/2025	746.410	-0,85%	50,38	48,40	51,6754	49,08
07/04/2025	1.746.152	-1,00%	48,14	46,52	50,2278	49,47
04/04/2025	1.277.138	-2,14%	50,10	49,52	51,54	49,97
03/04/2025	1.285.832	4,20%	48,23	48,04	51,31	51,06
02/04/2025	1.234.700	-1,71%	56,03	49,00	56,13	49,00
01/04/2025	1.251.361	3,21%	55,00	54,83	60,09	56,26
31/03/2025	935.679	2,10%	53,69	53,09	55,14	54,51
28/03/2025	1.087.586	0,28%	53,69	53,04	54,18	53,39
27/03/2025	467.044	1,18%	52,61	52,11	53,27	53,24
26/03/2025	782.895	2,98%	51,22	51,2136	52,77	52,59
25/03/2025	871.425	0,57%	50,39	50,29	51,335	51,07
24/03/2025	1.469.275	3,15%	52,00	49,8528	51,00	50,78
21/03/2025	1.870.614	-5,20%	52,00	48,00	52,4889	49,23
20/03/2025	1.023.935	2,89%	50,41	50,155	52,42	51,93
19/03/2025	1.238.243	1,61%	49,33	49,33	50,68	50,47
18/03/2025	978.170	0,09%	49,88	48,79	50,045	49,67
17/03/2025	1.203.862	-0,04%	49,75	49,01	50,33	49,60
14/03/2025	879.703	-1,29%	51,28	49,18	51,84	49,62
13/03/2025	978.135	-1,64%	51,15	49,75	51,16	50,27
12/03/2025	1.422.837	-4,16%	53,05	49,59	53,45	51,11
11/03/2025	1.072.852	-4,65%	55,57	53,30	56,00	53,33
10/03/2025	761.506	2,42%	54,22	54,1454	56,88	55,93
07/03/2025	661.513	3,84%	53,22	52,36	54,85	54,62
06/03/2025	653.618	-1,46%	53,22	52,4264	53,97	52,60
05/03/2025	890.029	-0,98%	53,56	52,99	54,30	53,38
04/03/2025	1.117.335	-1,55%	54,39	53,0516	55,06	53,91
03/03/2025	1.038.593	0,39%	54,42	54,405	56,38	54,76
28/02/2025	913.385	1,08%	54,23	53,92	54,71	54,39
27/02/2025	622.616	-0,70%	54,23	53,58	54,90	53,81
26/02/2025	662.839	0,43%	52,94	53,88	54,92	54,19
25/02/2025	906.084	-0,07%	52,94	53,28	54,71	53,96
24/02/2025	692.238	1,64%	52,94	53,57	54,52	54,00
21/02/2025	837.687	2,49%	52,94	51,44	53,73	53,13
20/02/2025	684.947	-2,39%	52,94	51,22	53,00	51,84
19/02/2025	684.687	1,84%	52,06	51,47	53,205	53,11