BiG | O banco que entende os seus valores.

Tyson Foods Inc (TSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	1 716 386	3,16%	56,39	56,39	58,98	58,17
13/08/2026	1 009 461	1,68%	56,0865	55,95	56,99	56,39
12/08/2026	1 008 457	-1,09%	56,35	55,65	56,6036	55,81
11/08/2026	1 344 011	-1,18%	57,2092	55,865	57,2092	56,43
10/08/2026	864 203	-1,53%	58,04	57,10	58,28	57,16
07/08/2026	956 888	-0,93%	58,2944	57,87	58,77	58,1007
06/08/2026	982 175	0,49%	58,20	57,69	58,835	58,54
05/08/2026	1 045 258	-1,07%	58,74	58,09	59,4155	58,19
04/08/2026	1 575 484	-1,54%	59,25	57,98	59,75	58,74
03/08/2026	2 723 448	2,85%	57,5214	54,537	59,90	59,61
31/07/2026	2 147 161	-4,44%	60,56	57,67	60,33	57,96
30/07/2026	902 121	-0,49%	60,11	60,08	61,04	60,65
29/07/2026	1 151 438	-0,31%	61,24	60,735	61,535	61,04
28/07/2026	1 735 002	0,85%	61,19	61,01	63,03	61,18
27/07/2026	2 272 032	5,63%	58,50	58,50	61,75	60,71
24/07/2026	779 601	1,16%	57,68	56,66	57,68	57,45
23/07/2026	806 606	-0,58%	57,05	56,1901	57,05	56,75
22/07/2026	773 281	0,02%	57,44	56,97	57,69	57,06
21/07/2026	927 650	-1,61%	57,75	56,955	58,69	57,05
20/07/2026	1 154 351	0,42%	58,33	57,0803	58,33	58,00
17/07/2026	1 318 822	-0,10%	58,5077	57,22	59,18	57,77
16/07/2026	957 674	0,62%	57,47	57,47	58,625	57,83
15/07/2026	1 159 618	-0,02%	57,20	57,20	58,165	57,47
14/07/2026	827 622	-0,78%	57,95	57,28	57,95	57,48
13/07/2026	988 247	0,09%	58,11	57,69	58,6999	57,92
10/07/2026	1 252 296	0,21%	57,85	57,22	58,12	57,83
09/07/2026	1 075 175	-1,01%	58,0222	57,44	58,165	57,71
08/07/2026	1 122 034	-0,92%	58,192	58,15	60,29	58,30
07/07/2026	901 813	0,02%	58,75	58,75	60,13	58,82
06/07/2026	766 686	-0,27%	58,85	58,025	59,00	58,75
02/07/2026	869 330	0,74%	58,32	57,66	58,99	58,89
01/07/2026	850 365	2,04%	57,53	57,50	59,11	58,43
30/06/2026	1 586 481	-2,39%	58,65	56,44	58,65	57,25
29/06/2026	1 224 428	0,07%	58,89	58,05	58,89	58,65
26/06/2026	1 229 636	1,29%	58,55	57,98	58,99	58,55
25/06/2026	1 003 246	-0,25%	57,98	57,40	58,45	57,80
24/06/2026	1 129 762	0,60%	57,50	57,50	58,30	57,81
23/06/2026	1 144 563	3,48%	56,50	56,17	57,55	57,42
18/06/2026	1 363 240	-1,36%	56,29	54,63	56,43	55,51
17/06/2026	1 031 485	-1,88%	57,23	55,79	57,23	56,20
16/06/2026	823 020	-0,17%	56,55	56,55	57,94	57,24
15/06/2026	1 216 151	-0,24%	57,26	56,66	57,495	57,30
12/06/2026	2 054 718	3,22%	55,65	55,65	57,92	57,43
11/06/2026	1 110 214	-0,84%	56,24	55,51	56,5164	55,64
10/06/2026	1 143 410	-0,64%	56,60	55,75	57,105	56,13
09/06/2026	1 329 004	-1,13%	56,90	56,17	57,31	56,47
08/06/2026	1 458 242	-3,07%	59,02	56,695	59,02	56,99
05/06/2026	1 364 302	3,33%	57,54	57,005	59,55	58,73
04/06/2026	3 030 536	-0,36%	57,82	56,25	58,09	56,88
03/06/2026	2 258 725	-4,18%	59,69	56,15	60,195	57,09
02/06/2026	832 613	-0,57%	60,05	59,58	60,50	59,59
01/06/2026	1 404 881	-0,96%	60,75	59,555	60,79	59,93
29/05/2026	1 248 882	-1,33%	62,16	60,51	62,40	60,51
28/05/2026	1 822 529	-6,09%	65,25	61,98	65,25	62,00
27/05/2026	821 090	1,37%	65,00	65,00	66,855	66,02
26/05/2026	1 056 647	0,12%	65,42	64,4114	65,76	65,13
22/05/2026	871 977	-2,14%	65,38	65,02	66,9626	65,05
21/05/2026	1 481 078	-0,08%	66,51	65,77	67,00	66,47
20/05/2026	1 029 519	0,54%	68,46	65,73	68,46	66,52
19/05/2026	1 145 318	-0,71%	66,71	65,535	66,87	66,16
18/05/2026	1 246 896	1,35%	65,5365	65,5365	66,92	66,68
15/05/2026	408 110	-1,46%	66,70	65,675	67,31	65,79
14/05/2026	763 806	-0,34%	67,25	66,51	67,735	66,66
13/05/2026	842 503	-0,85%	67,32	64,96	67,48	66,89
12/05/2026	857 232	0,54%	67,35	66,91	68,16	67,46
11/05/2026	1 592 253	-1,90%	68,38	65,15	68,90	67,08
08/05/2026	731 354	0,72%	68,59	67,3085	68,88	68,38
07/05/2026	950 150	-0,26%	68,17	66,5201	68,17	67,94
06/05/2026	978 947	-0,53%	68,2083	67,375	68,93	68,09
05/05/2026	1 693 259	-0,45%	68,7701	66,905	69,4842	68,44
04/05/2026	2 811 750	8,02%	64,71	62,10	68,80	68,75
01/05/2026	1 867 613	-0,61%	64,1487	63,51	64,48	63,68
30/04/2026	1 204 393	0,87%	62,9926	62,9926	64,57	64,07
29/04/2026	1 022 456	-0,83%	63,9531	63,18	64,45	63,58
28/04/2026	1 133 536	0,79%	64,35	63,02	64,41	64,11
27/04/2026	69 780	0,66%	64,10	63,61	64,59	63,61
24/04/2026	981 474	-1,84%	65,79	63,53	65,79	64,03
23/04/2026	850 588	1,05%	65,00	64,655	65,56	65,23
22/04/2026	1 018 613	-0,03%	65,17	63,8401	65,17	64,55
21/04/2026	1 040 940	1,41%	62,97	62,97	64,79	64,57
20/04/2026	1 377 612	-1,77%	64,45	63,31	65,055	63,67
17/04/2026	888 136	1,30%	64,09	63,34	64,93	64,82
16/04/2026	871 356	0,97%	63,50	63,1738	63,995	63,99
15/04/2026	1 325 414	-2,43%	65,00	62,98	65,00	63,38
14/04/2026	724 847	0,79%	64,25	64,00	65,45	64,96
13/04/2026	864 792	-1,81%	65,70	63,9522	65,70	64,45
10/04/2026	737 942	0,34%	65,45	64,93	65,64	65,64
09/04/2026	884 381	1,18%	64,39	63,89	65,42	65,42
08/04/2026	980 468	0,72%	64,45	63,815	64,65	64,65
07/04/2026	652 375	-0,48%	64,53	63,995	64,965	64,19
06/04/2026	805 213	-0,20%	65,10	64,38	65,6652	64,50
02/04/2026	686 266	0,51%	64,7361	63,965	64,749	64,63
01/04/2026	1 088 659	0,36%	64,24	63,28	64,64	64,30
31/03/2026	774 135	0,44%	63,65	63,265	64,24	64,07
30/03/2026	818 763	-0,27%	64,25	63,44	64,28	63,76
27/03/2026	836 025	1,53%	62,85	62,4958	64,25	63,92
26/03/2026	1 370 847	2,43%	62,50	61,175	63,53	62,96
25/03/2026	824 634	0,92%	59,8502	59,8502	61,50	61,45
24/03/2026	1 342 257	1,99%	59,70	59,38	61,35	60,89
23/03/2026	1 318 320	2,64%	58,50	57,93	60,12	59,70