Pilgrim s Pride Corporation (PPC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
864.016 |
-3,21%
|
52,86
|
51,51
|
54,155
|
52,15
|
| 17/02/2025 |
0 |
3,52%
|
52,86
|
52,86
|
57,1579
|
53,88
|
| 14/02/2025 |
2.056.104 |
3,52%
|
52,86
|
52,86
|
57,1579
|
53,88
|
| 13/02/2025 |
1.150.724 |
3,42%
|
51,62
|
47,96
|
52,20
|
52,05
|
| 12/02/2025 |
1.241.425 |
-4,23%
|
51,62
|
50,01
|
52,41
|
50,33
|
| 11/02/2025 |
1.303.828 |
2,04%
|
51,62
|
51,34
|
52,61
|
52,55
|
| 10/02/2025 |
820.514 |
0,88%
|
48,88
|
50,91
|
51,90
|
51,50
|
| 07/02/2025 |
947.306 |
4,93%
|
48,88
|
48,61
|
51,21
|
51,05
|
| 06/02/2025 |
858.936 |
1,99%
|
47,20
|
47,75
|
48,70
|
48,65
|
| 05/02/2025 |
603.120 |
0,93%
|
47,20
|
46,875
|
47,775
|
47,70
|
| 04/02/2025 |
554.575 |
-1,15%
|
47,20
|
46,65
|
48,1599
|
47,26
|
| 03/02/2025 |
1.066.571 |
2,73%
|
47,20
|
46,345
|
48,47
|
47,81
|
| 31/01/2025 |
584.675 |
-1,61%
|
47,20
|
46,20
|
47,41
|
46,54
|
| 30/01/2025 |
611.239 |
0,87%
|
47,00
|
46,3807
|
47,515
|
47,30
|
| 29/01/2025 |
491.525 |
1,27%
|
45,29
|
46,12
|
47,00
|
46,89
|
| 28/01/2025 |
629.279 |
0,02%
|
45,29
|
46,25
|
47,74
|
46,30
|
| 27/01/2025 |
718.469 |
1,58%
|
45,29
|
45,19
|
46,96
|
46,29
|
| 24/01/2025 |
567.938 |
-2,40%
|
45,33
|
45,08
|
46,785
|
45,57
|
| 23/01/2025 |
963.204 |
3,62%
|
45,33
|
45,10
|
46,768
|
46,69
|
| 22/01/2025 |
967.008 |
1,21%
|
45,34
|
44,47
|
45,62
|
45,06
|
| 21/01/2025 |
878.990 |
-1,72%
|
45,34
|
43,89
|
45,70
|
44,52
|
| 20/01/2025 |
0 |
-0,04%
|
45,34
|
45,15
|
45,705
|
45,30
|
| 17/01/2025 |
525.098 |
-0,04%
|
45,34
|
45,15
|
45,705
|
45,30
|
| 16/01/2025 |
368.490 |
-1,11%
|
45,73
|
45,042
|
46,11
|
45,32
|
| 15/01/2025 |
641.703 |
0,02%
|
45,48
|
45,76
|
46,8985
|
45,83
|
| 14/01/2025 |
317.073 |
0,64%
|
45,48
|
45,13
|
46,03
|
45,82
|
| 13/01/2025 |
368.730 |
-0,91%
|
47,61
|
45,32
|
46,30
|
45,53
|
| 10/01/2025 |
565.037 |
0,02%
|
47,61
|
45,2025
|
46,55
|
45,95
|
| 09/01/2025 |
411.105 |
3,11%
|
47,61
|
45,15
|
46,24
|
45,94
|
| 08/01/2025 |
359.416 |
1,35%
|
47,61
|
45,15
|
46,74
|
46,74
|
| 07/01/2025 |
578.329 |
-2,54%
|
47,61
|
45,225
|
46,86
|
45,33
|
| 06/01/2025 |
821.849 |
-2,94%
|
47,61
|
46,085
|
47,76
|
46,51
|
| 03/01/2025 |
718.071 |
1,46%
|
47,48
|
46,95
|
48,08
|
47,92
|
| 02/01/2025 |
627.501 |
4,05%
|
46,11
|
45,60
|
47,36
|
47,23
|
| 31/12/2024 |
0 |
-0,02%
|
46,11
|
45,07
|
46,04
|
45,39
|
| 30/12/2024 |
419.078 |
-1,13%
|
46,11
|
45,04
|
45,83
|
45,39
|
| 27/12/2024 |
764.859 |
0,66%
|
46,11
|
44,96
|
45,94
|
45,92
|
| 26/12/2024 |
571.121 |
-1,47%
|
46,11
|
45,42
|
46,21
|
45,62
|
| 24/12/2024 |
0 |
1,44%
|
46,10
|
45,9082
|
46,40
|
46,30
|
| 23/12/2024 |
983.539 |
-0,59%
|
47,16
|
45,67
|
46,54
|
45,89
|
| 20/12/2024 |
1.060.793 |
-2,88%
|
47,16
|
46,08
|
47,70
|
46,16
|
| 19/12/2024 |
553.792 |
-1,31%
|
50,12
|
47,08
|
48,515
|
47,53
|
| 18/12/2024 |
0 |
-4,92%
|
50,12
|
48,09
|
50,59
|
48,16
|
| 17/12/2024 |
484.228 |
-1,06%
|
50,12
|
50,59
|
51,535
|
50,65
|
| 16/12/2024 |
1.247.448 |
2,46%
|
50,12
|
50,20
|
51,96
|
51,19
|
| 13/12/2024 |
430.439 |
0,26%
|
50,05
|
49,55
|
50,26
|
49,96
|
| 12/12/2024 |
497.711 |
-0,32%
|
50,05
|
49,29
|
50,45
|
49,83
|
| 11/12/2024 |
715.495 |
2,50%
|
48,38
|
49,06
|
50,23
|
49,99
|
| 10/12/2024 |
520.621 |
0,76%
|
48,38
|
47,73
|
49,225
|
48,77
|
| 09/12/2024 |
834.071 |
-3,89%
|
51,42
|
48,36
|
50,59
|
48,40
|
| 06/12/2024 |
419.889 |
-1,33%
|
51,42
|
50,095
|
51,0585
|
50,36
|
| 05/12/2024 |
424.927 |
-0,76%
|
51,42
|
50,86
|
51,62
|
51,04
|
| 04/12/2024 |
611.905 |
0,31%
|
51,06
|
50,07
|
51,645
|
51,43
|
| 03/12/2024 |
792.498 |
-0,25%
|
50,95
|
50,95
|
52,77
|
51,27
|
| 02/12/2024 |
688.105 |
-0,41%
|
51,9899
|
50,14
|
51,9899
|
51,40
|
| 29/11/2024 |
440.651 |
3,72%
|
50,31
|
50,31
|
52,36
|
51,61
|
| 28/11/2024 |
374.599 |
-0,87%
|
50,55
|
50,20
|
51,10
|
50,48
|
| 27/11/2024 |
361.318 |
-0,49%
|
50,00
|
49,80
|
51,07
|
50,48
|
| 26/11/2024 |
669.649 |
0,84%
|
48,52
|
48,52
|
52,185
|
50,73
|
| 25/11/2024 |
857.514 |
-2,71%
|
52,49
|
50,10
|
52,49
|
50,31
|
| 22/11/2024 |
442.417 |
-1,03%
|
52,34
|
51,52
|
52,62
|
51,71
|
| 21/11/2024 |
433.497 |
0,08%
|
50,60
|
50,60
|
52,75
|
52,25
|
| 20/11/2024 |
593.969 |
0,00%
|
51,38
|
51,30
|
52,77
|
52,21
|
| 19/11/2024 |
467.541 |
0,99%
|
51,58
|
50,69
|
52,77
|
52,21
|
| 18/11/2024 |
522.265 |
-0,04%
|
51,09
|
50,69
|
52,045
|
51,70
|
| 15/11/2024 |
862.556 |
2,01%
|
52,34
|
49,68
|
52,825
|
51,34
|
| 14/11/2024 |
788.202 |
-4,53%
|
52,74
|
49,68
|
53,66
|
50,33
|
| 13/11/2024 |
422.550 |
-1,03%
|
53,47
|
52,52
|
54,15
|
52,72
|
| 12/11/2024 |
612.301 |
0,00%
|
54,06
|
52,87
|
54,45
|
53,27
|
| 11/11/2024 |
420.354 |
-1,02%
|
54,25
|
52,87
|
54,45
|
53,27
|
| 08/11/2024 |
396.482 |
2,81%
|
52,89
|
52,1001
|
54,17
|
53,82
|
| 07/11/2024 |
703.519 |
-0,93%
|
52,37
|
52,1001
|
55,47
|
52,35
|
| 06/11/2024 |
811.297 |
-1,75%
|
55,1575
|
51,00
|
56,00
|
52,84
|
| 05/11/2024 |
845.528 |
%
|
48,98
|
51,00
|
53,91
|
53,78
|
| 04/11/2024 |
743.400 |
%
|
48,98
|
49,93
|
51,30
|
51,25
|
| 01/11/2024 |
1.271.097 |
%
|
48,98
|
48,64
|
51,21
|
50,17
|
| 31/10/2024 |
1.288.350 |
%
|
47,10
|
46,36
|
50,14
|
48,44
|
| 30/10/2024 |
901.935 |
%
|
47,10
|
47,326
|
48,37
|
47,69
|
| 29/10/2024 |
579.840 |
%
|
47,10
|
46,79
|
48,24
|
48,09
|
| 28/10/2024 |
1.115.163 |
%
|
46,47
|
46,47
|
48,30
|
47,45
|
| 25/10/2024 |
336.930 |
%
|
46,57
|
46,16
|
46,89
|
46,21
|
| 24/10/2024 |
642.750 |
%
|
45,94
|
45,73
|
46,59
|
46,55
|
| 23/10/2024 |
389.206 |
%
|
44,32
|
44,20
|
44,84
|
44,3169
|
| 22/10/2024 |
385.227 |
%
|
45,30
|
44,20
|
44,84
|
44,74
|
| 21/10/2024 |
441.282 |
%
|
45,30
|
44,605
|
45,6999
|
44,65
|
| 18/10/2024 |
323.120 |
%
|
45,30
|
44,88
|
45,64
|
45,39
|
| 17/10/2024 |
658.392 |
%
|
45,41
|
44,4719
|
45,65
|
45,44
|
| 16/10/2024 |
676.062 |
%
|
45,45
|
44,831
|
46,735
|
45,56
|
| 15/10/2024 |
614.633 |
%
|
44,61
|
44,82
|
45,67
|
45,27
|
| 14/10/2024 |
427.259 |
%
|
44,61
|
44,335
|
45,365
|
45,12
|
| 11/10/2024 |
478.198 |
%
|
47,83
|
44,275
|
45,355
|
44,58
|
| 10/10/2024 |
906.192 |
%
|
47,83
|
44,12
|
45,84
|
44,77
|
| 09/10/2024 |
528.216 |
%
|
47,83
|
45,54
|
46,65
|
45,61
|
| 08/10/2024 |
739.730 |
%
|
47,83
|
45,3733
|
47,20
|
46,12
|
| 07/10/2024 |
657.708 |
%
|
47,83
|
44,37
|
45,55
|
45,51
|
| 04/10/2024 |
1.005.248 |
%
|
47,83
|
43,41
|
44,645
|
44,60
|
| 03/10/2024 |
1.649.199 |
%
|
47,83
|
43,525
|
48,065
|
43,57
|
| 02/10/2024 |
1.502.013 |
%
|
48,29
|
47,52
|
49,07
|
47,86
|
| 01/10/2024 |
2.080.332 |
%
|
45,99
|
45,7501
|
48,47
|
48,12
|
| 30/09/2024 |
1.436.660 |
%
|
44,30
|
43,8763
|
46,2799
|
46,05
|
