Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	393.030	-0,90%	24,52	24,21	24,52	24,31
09/12/2022	395.809	-1,64%	24,79	24,485	25,15	24,53
08/12/2022	590.023	-1,03%	25,27	24,86	25,44	24,94
07/12/2022	598.605	0,98%	24,93	24,792	25,32	25,20
06/12/2022	1.497.863	-1,01%	25,20	24,885	25,35	24,955
05/12/2022	1.249.387	-3,30%	25,82	25,115	25,66	25,21
02/12/2022	2.058.220	2,32%	25,33	25,355	26,139	26,07
01/12/2022	2.128.886	-2,56%	26,20	25,47	26,40	25,49
30/11/2022	1.332.432	-0,23%	26,20	25,64	26,20	26,16
29/11/2022	858.682	-0,15%	26,30	26,04	26,52	26,22
28/11/2022	1.765.017	0,71%	26,20	25,81	26,40	26,265
25/11/2022	270.479	0,50%	26,20	26,00	26,40	26,08
24/11/2022	609.659	0,50%	26,20	25,67	26,24	26,21
23/11/2022	609.659	0,50%	26,20	25,67	26,24	26,21
22/11/2022	1.268.405	-0,84%	26,20	25,94	26,57	26,08
21/11/2022	827.986	2,57%	25,25	25,185	25,97	25,98
18/11/2022	1.131.021	1,08%	25,25	25,03	25,415	25,33
17/11/2022	965.243	1,13%	24,52	24,5625	25,20	25,06
16/11/2022	1.985.052	-0,24%	25,02	24,505	24,91	24,78
15/11/2022	1.624.083	-0,34%	25,02	24,62	25,21	24,835
14/11/2022	259.283	-1,70%	24,80	24,90	25,57	24,92
11/11/2022	377.401	1,08%	24,80	24,98	25,55	25,35
10/11/2022	378.148	3,47%	24,80	24,775	25,43	25,08
09/11/2022	378.209	-1,70%	24,80	24,165	25,255	24,24
08/11/2022	335.835	0,12%	24,80	25,03	25,73	25,34
07/11/2022	781.453	2,45%	24,80	24,55	25,86	25,305
04/11/2022	825.386	3,83%	24,04	23,69	24,71	24,69
03/11/2022	533.885	-2,26%	23,24	23,52	24,15	23,78
02/11/2022	626.357	3,89%	23,24	23,345	24,44	24,33
01/11/2022	473.866	0,81%	23,24	22,97	23,49	23,42
31/10/2022	381.600	-2,70%	23,24	23,03	23,73	23,05
28/10/2022	468.850	4,63%	23,24	23,13	23,81	23,72
27/10/2022	878.122	2,92%	24,00	22,91	24,24	23,26
26/10/2022	767.923	0,67%	22,65	22,40	23,12	22,60
25/10/2022	459.265	2,51%	21,88	21,72	22,60	22,45
24/10/2022	296.709	0,37%	21,56	21,62	22,10	21,90
21/10/2022	263.226	1,21%	21,56	21,45	21,96	21,83
20/10/2022	377.801	-0,78%	21,86	21,305	22,17	21,56
19/10/2022	274.954	-1,36%	21,86	21,26	21,92	21,73
18/10/2022	332.534	-0,18%	22,16	21,565	22,39	22,02
17/10/2022	288.515	3,08%	21,75	21,71	22,23	22,06
14/10/2022	348.987	-0,97%	21,65	21,155	21,77	21,40
13/10/2022	461.287	1,27%	21,55	20,85	21,77	21,61
12/10/2022	290.011	-0,42%	21,55	21,23	21,60	21,34
11/10/2022	425.034	0,09%	21,25	21,095	21,70	21,43
10/10/2022	313.247	-0,93%	21,61	21,16	21,998	21,41
07/10/2022	560.028	-2,44%	21,94	21,145	21,94	21,61
06/10/2022	282.193	-2,38%	22,69	22,08	22,69	22,17
05/10/2022	374.669	-4,06%	23,63	22,61	23,63	22,68
04/10/2022	521.715	1,90%	23,55	23,40	23,84	23,64
03/10/2022	329.448	0,78%	23,02	23,02	23,55	23,20
30/09/2022	308.946	-0,90%	23,27	22,99	23,75	23,02
29/09/2022	390.269	-1,69%	23,54	22,745	23,32	23,22
28/09/2022	350.419	0,98%	23,41	23,22	23,74	23,62
27/09/2022	440.027	0,91%	24,54	23,17	23,99	23,39
26/09/2022	612.116	-3,66%	24,54	23,02	24,09	23,18
23/09/2022	385.260	-3,49%	24,54	23,61	24,45	24,06
22/09/2022	480.564	0,24%	24,80	24,61	25,04	24,93
21/09/2022	466.995	-1,31%	25,29	24,86	25,5025	24,87
20/09/2022	488.704	-1,56%	25,42	25,06	25,59	25,20
19/09/2022	551.037	0,79%	25,26	25,26	25,87	25,60
16/09/2022	599.713	-0,98%	25,46	25,29	25,72	25,40
15/09/2022	452.412	-1,69%	26,12	25,55	26,16	25,65
14/09/2022	403.999	-2,07%	26,64	25,865	26,745	26,09
13/09/2022	491.952	-5,03%	27,45	26,515	27,57	26,64
12/09/2022	464.286	1,74%	27,43	27,695	28,43	28,05
09/09/2022	568.502	1,25%	27,43	27,36	27,89	27,57
08/09/2022	600.437	-1,91%	27,56	27,005	27,70	27,23
07/09/2022	594.060	2,59%	27,01	26,70	27,855	27,76
06/09/2022	571.779	-0,57%	27,94	26,95	27,945	27,06
05/09/2022	562.908	-0,57%	28,26	27,865	28,57	27,96
02/09/2022	562.908	-0,57%	28,26	27,865	28,57	27,96
01/09/2022	757.456	-1,23%	28,16	27,46	28,1507	28,12
31/08/2022	482.622	-1,83%	28,97	28,415	29,105	28,47
30/08/2022	425.553	-0,21%	29,11	28,90	29,23	29,00
29/08/2022	390.272	-0,38%	29,00	28,7667	29,37	29,06
26/08/2022	433.393	-2,57%	29,90	29,12	30,125	29,17
25/08/2022	335.142	1,22%	29,53	29,52	30,01	29,94
24/08/2022	303.006	0,07%	29,46	29,40	29,885	29,58
23/08/2022	483.496	-0,14%	29,53	29,40	29,81	29,56
22/08/2022	501.880	-2,92%	30,18	29,31	30,25	29,60
19/08/2022	281.064	0,36%	30,18	30,11	30,54	30,49
18/08/2022	287.125	1,07%	30,18	30,00	30,38	30,38
17/08/2022	581.564	-1,64%	30,43	29,35	30,385	30,06
16/08/2022	452.311	1,03%	30,13	30,03	31,21	30,56
15/08/2022	427.693	0,63%	29,91	29,78	30,29	30,25
12/08/2022	242.049	-0,13%	30,21	29,99	30,46	30,06
11/08/2022	295.590	0,57%	29,93	29,97	30,30	30,10
10/08/2022	259.296	-0,80%	30,22	29,905	30,33	29,93
09/08/2022	210.227	-0,50%	30,41	30,04	30,51	30,17
08/08/2022	429.258	0,63%	30,00	29,94	30,34	30,32
05/08/2022	408.608	0,47%	29,81	29,76	30,27	30,13
04/08/2022	324.247	-2,85%	30,52	29,94	30,575	29,99
03/08/2022	341.323	-0,52%	31,04	30,44	31,16	30,87
02/08/2022	427.227	1,11%	31,19	30,52	31,28	31,03
01/08/2022	515.112	-2,17%	31,32	30,235	31,38	30,69
29/07/2022	624.253	-3,42%	32,50	30,84	32,56	31,37
28/07/2022	826.569	-0,79%	33,00	31,43	33,95	32,48
27/07/2022	344.419	-0,49%	32,29	32,22	32,96	32,74
26/07/2022	311.062	1,73%	32,29	32,18	32,95	32,93