Tyson Foods Inc (TSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/10/2026 |
1 543 200 |
0,73%
|
53,80
|
52,99
|
54,395
|
54,22
|
| 13/10/2026 |
1 191 908 |
0,43%
|
54,05
|
52,95
|
54,07
|
53,79
|
| 12/10/2026 |
1 444 587 |
0,36%
|
53,50
|
53,03
|
53,77
|
53,57
|
| 09/10/2026 |
1 483 528 |
2,08%
|
52,75
|
52,21
|
53,48
|
53,43
|
| 08/10/2026 |
1 160 107 |
1,24%
|
52,45
|
51,72
|
52,5999
|
52,34
|
| 07/10/2026 |
1 374 656 |
-0,52%
|
51,99
|
51,37
|
52,05
|
51,70
|
| 06/10/2026 |
933 050 |
0,42%
|
51,79
|
51,79
|
52,41
|
51,97
|
| 05/10/2026 |
1 526 516 |
-0,37%
|
51,80
|
51,57
|
52,295
|
51,71
|
| 02/10/2026 |
1 417 716 |
2,81%
|
50,70
|
50,50
|
51,949
|
51,89
|
| 01/10/2026 |
1 454 895 |
-0,12%
|
50,53
|
49,96
|
50,62
|
50,47
|
| 30/09/2026 |
1 078 455 |
-0,88%
|
51,3338
|
50,53
|
51,4075
|
50,53
|
| 29/09/2026 |
1 270 355 |
0,06%
|
50,70
|
50,51
|
51,29
|
50,98
|
| 28/09/2026 |
1 137 323 |
0,65%
|
50,9047
|
50,637
|
51,46
|
50,95
|
| 25/09/2026 |
1 142 708 |
-0,39%
|
51,14
|
50,68
|
51,285
|
50,92
|
| 24/09/2026 |
1 081 845 |
-0,42%
|
51,79
|
50,94
|
51,79
|
51,14
|
| 23/09/2026 |
1 412 768 |
-0,89%
|
52,79
|
51,00
|
52,79
|
51,36
|
| 22/09/2026 |
1 171 186 |
-0,38%
|
52,75
|
51,7345
|
52,75
|
51,82
|
| 21/09/2026 |
1 870 720 |
-1,49%
|
52,75
|
51,87
|
53,08
|
52,02
|
| 18/09/2026 |
1 629 625 |
1,17%
|
52,57
|
52,03
|
53,41
|
52,77
|
| 17/09/2026 |
1 273 128 |
0,26%
|
52,18
|
52,045
|
52,82
|
52,26
|
| 16/09/2026 |
1 063 173 |
-0,76%
|
52,97
|
52,12
|
52,97
|
52,12
|
| 15/09/2026 |
1 544 356 |
-1,15%
|
52,4275
|
52,265
|
53,50
|
52,55
|
| 14/09/2026 |
1 548 435 |
0,34%
|
53,56
|
52,70
|
54,225
|
53,16
|
| 11/09/2026 |
1 984 994 |
0,99%
|
52,8762
|
52,185
|
53,04
|
52,98
|
| 10/09/2026 |
1 604 637 |
1,39%
|
52,15
|
51,6391
|
53,01
|
52,46
|
| 09/09/2026 |
1 836 209 |
-1,03%
|
52,43
|
51,48
|
53,05
|
51,74
|
| 08/09/2026 |
1 494 989 |
1,82%
|
51,6827
|
51,35
|
52,725
|
52,28
|
| 04/09/2026 |
2 956 971 |
-0,73%
|
51,5848
|
50,71
|
51,70
|
51,42
|
| 03/09/2026 |
3 326 456 |
-7,29%
|
52,39
|
51,05
|
53,15
|
51,76
|
| 02/09/2026 |
1 266 216 |
1,30%
|
55,30
|
54,88
|
56,54
|
55,81
|
| 01/09/2026 |
760 279 |
0,76%
|
55,2862
|
54,6619
|
55,50
|
55,06
|
| 31/08/2026 |
976 139 |
-0,24%
|
55,63
|
54,63
|
55,68
|
54,63
|
| 28/08/2026 |
851 920 |
0,16%
|
54,98
|
54,5612
|
55,695
|
55,40
|
| 27/08/2026 |
1 041 666 |
-2,14%
|
56,50
|
55,11
|
56,50
|
55,35
|
| 26/08/2026 |
971 010 |
-1,05%
|
57,512
|
56,54
|
57,512
|
56,55
|
| 25/08/2026 |
810 074 |
-1,21%
|
57,91
|
57,01
|
58,11
|
57,17
|
| 24/08/2026 |
950 714 |
-1,05%
|
58,62
|
57,80
|
59,145
|
57,87
|
| 21/08/2026 |
925 055 |
0,12%
|
57,55
|
57,295
|
58,50
|
58,48
|
| 20/08/2026 |
644 454 |
-0,33%
|
58,22
|
57,92
|
59,055
|
58,40
|
| 19/08/2026 |
944 243 |
1,04%
|
58,05
|
58,05
|
59,85
|
58,55
|
| 18/08/2026 |
1 386 768 |
-1,06%
|
58,48
|
57,99
|
58,7497
|
57,99
|
| 17/08/2026 |
1 602 908 |
0,76%
|
58,90
|
57,28
|
58,90
|
58,61
|
| 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
|
