Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,12%	60,82	60,14	60,99	60,25
17-05-2024	1.123.845	-1,12%	60,82	60,14	60,99	60,25
16-05-2024	889.983	0,36%	60,91	60,46	61,13	60,93
15-05-2024	671.726	0,76%	60,275	60,05	60,79	60,73
14-05-2024	926.657	1,04%	59,89	59,68	60,36	60,27
13-05-2024	675.279	0,00%	59,98	59,63	60,30	59,65
10-05-2024	902.134	0,00%	59,66	59,38	60,0862	59,65
09-05-2024	1.356.179	0,88%	59,21	58,80	59,67	59,65
08-05-2024	788.305	0,41%	58,69	58,13	59,77	59,13
07-05-2024	1.923.855	0,67%	58,69	58,13	59,0825	58,89
06-05-2024	6.327.409	-6,32%	61,16	56,22	61,225	58,0976
03-05-2024	1.600.213	1,76%	61,23	60,80	62,04	62,02
02-05-2024	1.041.173	1,10%	60,36	60,49	61,19	60,95
01-05-2024	870.170	-0,59%	60,36	59,98	61,02	60,29
30-04-2024	781.489	-0,51%	60,81	59,846	60,87	60,65
29-04-2024	451.858	0,54%	60,81	60,705	61,02	60,96
26-04-2024	526.018	-0,43%	60,93	60,62	61,29	60,63
25-04-2024	674.110	-0,70%	60,40	60,65	61,71	60,89
24-04-2024	459.554	0,56%	60,40	60,00	61,59	61,32
23-04-2024	507.596	0,61%	60,45	60,34	61,22	60,98
22-04-2024	634.754	1,10%	60,25	59,78	60,89	60,61
19-04-2024	551.325	1,84%	58,57	58,71	59,995	59,95
18-04-2024	441.311	0,50%	58,13	58,50	59,025	58,87
17-04-2024	612.440	0,74%	58,13	57,97	58,98	58,58
16-04-2024	814.286	0,05%	58,13	58,00	59,1613	58,15
15-04-2024	732.733	0,59%	59,05	57,54	58,36	58,12
12-04-2024	478.402	-2,63%	59,05	57,68	59,03	57,78
11-04-2024	713.952	2,01%	58,355	58,13	59,525	59,34
10-04-2024	531.324	-2,09%	58,945	58,15	59,13	58,17
09-04-2024	673.862	0,54%	59,37	59,01	59,58	59,41
08-04-2024	820.289	0,07%	58,975	58,745	59,40	59,09
05-04-2024	805.643	-0,72%	58,305	58,73	59,41	59,05
04-04-2024	1.114.404	2,89%	58,305	58,12	59,54	59,48
03-04-2024	1.389.715	0,37%	58,10	57,33	58,30	57,81
02-04-2024	1.130.175	-0,43%	58,535	57,40	58,22	57,60
01-04-2024	867.460	-1,50%	58,535	57,74	58,595	57,85
28-03-2024	1.658.184	-0,14%	58,67	58,73	59,48	58,73
27-03-2024	1.471.543	1,10%	58,67	58,54	59,05	58,81
26-03-2024	696.014	-0,48%	58,50	58,11	58,65	58,17
25-03-2024	613.979	0,69%	58,07	58,06	58,70	58,45
22-03-2024	794.947	-0,03%	58,07	57,92	58,40	58,05
21-03-2024	776.754	0,64%	57,63	57,30	58,46	58,07
20-03-2024	1.076.163	0,93%	57,17	57,145	58,20	57,70
19-03-2024	965.825	1,93%	56,00	55,975	57,19	57,17
18-03-2024	964.357	-0,11%	55,78	55,32	56,34	56,09
15-03-2024	1.767.546	0,18%	55,78	55,16	56,26	56,15
14-03-2024	1.074.458	0,32%	55,96	55,58	56,47	56,05
13-03-2024	926.617	0,87%	55,60	55,47	56,19	55,87
12-03-2024	858.654	-0,61%	55,60	55,24	55,80	55,39
11-03-2024	1.082.240	2,99%	54,10	54,16	55,74	55,73
08-03-2024	818.296	0,82%	53,67	53,63	54,215	54,11
07-03-2024	714.336	0,51%	53,40	53,12	53,80	53,67
06-03-2024	1.174.095	-0,58%	53,40	53,09	53,86	53,40
05-03-2024	797.892	0,62%	53,40	53,245	54,075	53,71
04-03-2024	1.798.238	0,34%	52,36	52,113	53,62	53,38
01-03-2024	1.060.118	-1,92%	54,25	53,175	54,1967	53,20
29-02-2024	945.706	1,57%	53,715	53,60	54,35	54,24
28-02-2024	758.503	-0,44%	54,10	53,64	54,37	53,89
27-02-2024	656.280	0,02%	54,12	53,88	54,405	54,13
26-02-2024	1.052.162	0,58%	53,85	53,69	54,81	54,12
23-02-2024	753.114	1,36%	53,31	52,7904	53,875	53,81
22-02-2024	673.004	-1,08%	53,31	52,925	53,4487	53,09
21-02-2024	696.225	-0,70%	54,18	53,18	54,41	53,67
20-02-2024	860.852	1,75%	52,92	52,835	54,18	54,05
19-02-2024	800.064	0,00%	52,26	52,06	53,265	53,12
16-02-2024	800.064	2,19%	52,26	52,06	53,265	53,12
15-02-2024	909.780	1,14%	52,24	52,01	52,65	52,57
14-02-2024	839.125	0,72%	51,78	51,25	52,04	51,98
13-02-2024	1.308.693	-1,79%	52,73	51,16	52,395	51,61
12-02-2024	1.339.321	-0,06%	52,73	52,17	52,99	52,55
09-02-2024	1.547.684	-2,58%	53,815	52,15	53,835	52,58
08-02-2024	780.647	0,06%	53,925	53,5775	54,385	53,97
07-02-2024	1.223.954	-2,62%	55,56	53,835	55,63	53,94
06-02-2024	1.720.276	-3,67%	58,01	55,18	58,65	55,39
05-02-2024	3.445.070	2,02%	56,40	56,32	60,97	57,50
02-02-2024	1.596.504	-0,48%	56,40	55,865	56,79	56,36
01-02-2024	1.768.405	3,42%	55,17	54,25	56,64	56,63
31-01-2024	969.450	-0,55%	55,17	54,47	55,32	54,76
30-01-2024	883.701	0,73%	54,59	53,97	55,10	55,06
29-01-2024	637.839	-0,60%	54,37	54,523	55,47	54,66
26-01-2024	847.185	1,76%	54,37	54,315	55,47	54,99
25-01-2024	689.884	1,62%	53,89	53,2303	54,1263	54,04
24-01-2024	1.032.348	-0,34%	52,95	53,04	53,67	53,18
23-01-2024	821.080	1,54%	52,95	52,58	53,46	53,36
22-01-2024	792.549	-1,04%	52,99	52,17	53,05	52,55
19-01-2024	820.224	-0,88%	54,265	52,595	53,58	53,10
18-01-2024	823.760	-1,36%	54,265	53,04	54,035	53,57
17-01-2024	626.558	-0,59%	54,70	53,87	54,94	54,31
16-01-2024	557.638	-0,44%	54,70	54,32	55,04	54,63
15-01-2024	829.311	1,09%	54,70	54,125	54,88	54,87
12-01-2024	829.311	1,09%	54,70	54,125	54,88	54,87
11-01-2024	636.412	-0,40%	54,22	53,75	54,45	54,28
10-01-2024	643.356	-1,50%	55,03	54,39	55,40	54,50
09-01-2024	728.273	0,78%	54,795	54,6725	55,4299	55,33
08-01-2024	968.723	0,29%	54,805	54,70	55,51	55,08
05-01-2024	1.436.846	1,40%	54,66	53,86	55,25	54,92
04-01-2024	931.189	-0,82%	54,66	53,92	54,88	54,16
03-01-2024	967.347	-1,66%	55,64	54,60	55,70	54,61
02-01-2024	1.319.362	3,31%	53,565	53,5354	56,165	55,53
29-12-2023	825.269	0,15%	53,53	53,37	54,10	53,75