Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	625.772	0,00%	63,24	63,105	64,37	63,77
21/11/2024	625.772	0,82%	63,24	63,105	64,37	63,77
20/11/2024	773.799	0,52%	62,97	62,97	63,38	63,25
19/11/2024	753.882	-2,51%	64,20	62,86	64,20	62,92
18/11/2024	951.655	0,34%	65,18	64,35	65,26	64,54
15/11/2024	1.283.178	0,48%	64,17	63,69	64,98	64,32
14/11/2024	1.082.434	1,12%	63,41	63,38	64,48	64,01
13/11/2024	808.752	1,02%	62,09	61,06	63,32	63,30
12/11/2024	1.433.220	6,55%	62,62	62,28	65,90	62,66
11/11/2024	828.890	-1,31%	59,59	58,70	60,08	58,81
08/11/2024	714.618	1,50%	58,66	58,66	60,13	59,59
07/11/2024	666.483	-0,76%	59,05	58,59	59,37	58,71
06/11/2024	525.885	-0,17%	59,90	59,06	60,31	59,16
05/11/2024	716.123	1,61%	58,20	57,66	59,27	59,26
04/11/2024	582.754	-0,07%	58,49	58,23	58,95	58,32
01/11/2024	619.025	-0,39%	58,58	58,23	58,89	58,36
31/10/2024	774.958	-0,41%	58,96	58,58	59,40	58,59
30/10/2024	584.054	0,79%	58,46	58,32	58,91	58,83
29/10/2024	504.407	-1,40%	58,92	58,25	59,04	58,37
28/10/2024	349.162	0,90%	58,94	58,94	59,69	59,20
25/10/2024	568.202	-0,61%	59,25	58,615	59,43	58,67
24/10/2024	542.633	0,26%	59,15	58,46	59,36	59,03
23/10/2024	726.847	-0,02%	58,19	58,14	59,52	58,88
22/10/2024	793.450	-0,49%	59,19	58,71	59,23	58,89
21/10/2024	441.817	-1,38%	59,90	58,78	60,04	59,18
18/10/2024	488.887	0,37%	59,99	59,17	60,10	60,01
17/10/2024	467.171	-1,34%	60,56	59,73	60,58	59,79
16/10/2024	600.217	1,22%	59,90	59,90	61,105	60,60
15/10/2024	646.356	0,03%	59,75	59,75	60,82	59,87
14/10/2024	460.151	1,73%	59,00	59,00	59,91	59,85
11/10/2024	417.993	1,10%	58,46	58,42	59,05	58,83
10/10/2024	713.155	-0,15%	58,62	58,13	59,00	58,19
09/10/2024	506.864	-0,02%	58,40	58,12	58,50	58,28
08/10/2024	467.304	0,10%	57,97	57,55	58,46	58,29
07/10/2024	488.619	-0,55%	58,47	57,90	58,50	58,23
04/10/2024	448.377	0,83%	58,09	58,09	58,70	58,55
03/10/2024	642.075	-1,93%	58,93	57,83	59,05	58,07
02/10/2024	663.169	-0,92%	59,43	58,94	59,92	59,21
01/10/2024	714.959	0,34%	59,34	59,31	60,37	59,76
30/09/2024	720.669	-0,22%	59,89	59,22	60,00	59,56
27/09/2024	551.625	0,62%	59,50	59,37	60,20	59,69
26/09/2024	682.123	2,35%	57,95	57,95	59,42	59,32
25/09/2024	913.714	-4,23%	58,65	57,64	59,15	57,96
24/09/2024	583.114	0,17%	60,42	60,26	61,11	60,52
23/09/2024	699.078	0,47%	59,62	59,58	60,43	60,42
20/09/2024	2.759.213	-2,48%	61,88	59,48	61,88	60,14
19/09/2024	645.788	-0,23%	61,61	61,19	61,88	61,67
18/09/2024	570.376	0,02%	61,59	61,37	62,23	61,81
17/09/2024	576.588	-0,08%	61,80	61,58	62,55	61,80
16/09/2024	513.171	0,73%	61,78	61,78	62,38	61,85
13/09/2024	682.065	-0,45%	61,64	60,88	62,12	61,40
12/09/2024	785.407	0,05%	61,45	61,145	61,96	61,68
11/09/2024	927.735	-2,42%	62,87	61,30	63,18	61,65
10/09/2024	810.183	-3,95%	65,78	63,14	65,80	63,18
09/09/2024	728.932	-0,14%	66,17	65,72	66,86	65,78
06/09/2024	846.685	1,14%	65,23	65,23	66,27	65,87
05/09/2024	488.824	-0,90%	66,00	65,00	66,05	65,13
04/09/2024	571.903	1,40%	64,69	64,69	65,95	65,72
03/09/2024	756.482	0,78%	64,06	64,06	65,10	64,81
02/09/2024	967.688	0,00%	63,94	63,76	64,42	64,31
30/08/2024	967.688	-0,53%	63,94	63,76	64,42	64,31
29/08/2024	520.184	-1,58%	65,61	64,45	65,61	64,65
28/08/2024	750.228	2,75%	63,94	63,86	65,71	65,69
27/08/2024	668.297	-0,31%	64,16	63,82	64,31	63,93
26/08/2024	631.867	1,06%	63,63	63,62	64,29	64,13
23/08/2024	426.302	0,71%	63,24	62,79	63,51	63,46
22/08/2024	518.345	-0,47%	63,41	62,65	63,50	63,01
21/08/2024	659.774	1,44%	62,50	62,38	63,34	63,31
20/08/2024	595.802	-0,10%	62,37	61,57	62,46	62,41
19/08/2024	565.143	-0,08%	62,48	62,03	62,76	62,47
16/08/2024	648.966	0,77%	61,88	61,50	62,57	62,52
15/08/2024	674.628	0,02%	62,25	61,75	62,30	62,04
14/08/2024	548.983	1,41%	61,30	61,30	62,30	62,03
13/08/2024	684.243	1,39%	60,65	60,55	61,19	61,17
12/08/2024	665.709	-2,21%	61,61	60,24	61,61	60,33
09/08/2024	696.370	-0,31%	61,68	61,22	61,80	61,69
08/08/2024	758.345	1,21%	60,80	60,80	62,07	61,88
07/08/2024	806.414	-0,65%	61,72	61,04	62,13	61,14
06/08/2024	1.231.116	-1,55%	62,57	61,27	62,78	61,54
05/08/2024	1.582.093	2,09%	62,62	62,07	63,89	62,51
02/08/2024	757.858	0,77%	60,96	60,14	61,57	61,23
01/08/2024	556.752	-0,23%	61,28	60,44	61,55	60,76
31/07/2024	519.313	-0,02%	60,85	60,64	61,36	60,90
30/07/2024	419.801	0,08%	60,65	60,33	61,14	60,91
29/07/2024	322.111	-0,25%	60,83	60,23	61,17	60,86
26/07/2024	323.437	1,19%	60,36	60,36	61,29	61,01
25/07/2024	467.745	1,53%	59,54	59,54	61,05	60,29
24/07/2024	326.545	0,25%	59,23	58,67	59,40	59,38
23/07/2024	290.167	-0,47%	59,51	58,93	59,52	59,23
22/07/2024	332.662	-0,37%	59,64	59,00	59,82	59,51
19/07/2024	496.424	-1,16%	60,54	59,11	60,54	59,73
18/07/2024	550.505	-0,05%	60,05	60,00	60,71	60,43
17/07/2024	518.680	2,35%	59,26	59,22	60,73	60,46
16/07/2024	562.652	2,78%	57,78	57,42	59,09	59,07
15/07/2024	389.957	0,26%	57,37	57,03	57,77	57,47
12/07/2024	379.696	0,77%	57,14	56,85	57,56	57,32
11/07/2024	433.066	0,80%	56,57	56,37	57,24	56,88
10/07/2024	434.631	0,93%	55,93	55,65	56,46	56,43
09/07/2024	484.781	-1,38%	56,54	55,87	56,54	55,91
08/07/2024	598.665	1,20%	56,18	55,96	56,80	56,69