Tyson Foods Inc (TSN)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
640.954 |
2,71%
|
59,27
|
59,09
|
60,73
|
60,67
|
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
|
05-07-2024 |
1.060.265 |
-1,03%
|
56,33
|
55,68
|
56,34
|
56,02
|
04-07-2024 |
257.422 |
0,00%
|
57,17
|
56,37
|
57,21
|
56,60
|
03-07-2024 |
257.422 |
-1,08%
|
57,17
|
56,37
|
57,21
|
56,60
|
02-07-2024 |
445.078 |
-0,24%
|
57,40
|
57,02
|
57,73
|
57,22
|
01-07-2024 |
464.208 |
0,39%
|
57,30
|
57,21
|
57,83
|
57,36
|
28-06-2024 |
1.670.806 |
1,24%
|
56,51
|
56,21
|
57,16
|
57,14
|
27-06-2024 |
526.039 |
-0,81%
|
56,86
|
56,22
|
56,98
|
56,44
|
26-06-2024 |
387.982 |
-0,40%
|
56,52
|
56,39
|
57,10
|
56,90
|
25-06-2024 |
446.403 |
-0,95%
|
57,60
|
57,01
|
57,60
|
57,13
|
24-06-2024 |
559.020 |
2,45%
|
56,30
|
56,30
|
57,88
|
57,68
|
21-06-2024 |
1.917.789 |
0,32%
|
56,23
|
55,49
|
56,37
|
56,30
|
20-06-2024 |
639.980 |
1,74%
|
55,06
|
55,06
|
56,39
|
56,12
|
19-06-2024 |
531.759 |
0,00%
|
55,50
|
54,83
|
56,00
|
55,16
|
18-06-2024 |
531.759 |
2,21%
|
55,50
|
54,83
|
56,00
|
55,16
|
17-06-2024 |
1.283.603 |
3,04%
|
53,95
|
53,905
|
55,775
|
55,61
|
14-06-2024 |
727.273 |
0,20%
|
53,73
|
53,41
|
54,14
|
53,97
|
13-06-2024 |
952.516 |
-1,59%
|
54,76
|
53,665
|
55,03
|
53,86
|
12-06-2024 |
696.678 |
-1,78%
|
55,67
|
54,48
|
55,84
|
54,73
|
11-06-2024 |
963.933 |
-0,41%
|
55,75
|
55,32
|
55,88
|
55,72
|
10-06-2024 |
753.819 |
0,16%
|
55,68
|
55,00
|
55,985
|
55,95
|
07-06-2024 |
619.238 |
-0,92%
|
56,24
|
55,745
|
56,6225
|
55,86
|
06-06-2024 |
1.063.677 |
-0,02%
|
56,67
|
56,08
|
56,76
|
56,38
|
05-06-2024 |
714.462 |
-0,62%
|
56,67
|
55,9759
|
56,685
|
56,39
|
04-06-2024 |
633.906 |
-0,49%
|
56,79
|
56,47
|
57,07
|
56,74
|
03-06-2024 |
1.056.211 |
-0,40%
|
57,48
|
56,26
|
57,53
|
57,02
|
31-05-2024 |
1.314.184 |
1,18%
|
56,66
|
56,705
|
57,65
|
57,25
|
30-05-2024 |
725.235 |
-0,52%
|
57,46
|
56,72
|
57,5499
|
57,07
|
29-05-2024 |
746.494 |
-0,71%
|
57,88
|
56,96
|
57,79
|
57,37
|
28-05-2024 |
1.164.052 |
-3,23%
|
59,47
|
57,595
|
59,59
|
57,78
|
27-05-2024 |
442.115 |
0,00%
|
60,61
|
59,685
|
60,85
|
59,71
|
24-05-2024 |
442.115 |
-0,98%
|
60,61
|
59,685
|
60,85
|
59,71
|
23-05-2024 |
2.044.288 |
0,03%
|
60,01
|
59,8701
|
60,75
|
60,32
|
22-05-2024 |
1.958.640 |
-1,21%
|
60,85
|
60,28
|
61,09
|
60,30
|
21-05-2024 |
664.088 |
0,69%
|
60,76
|
60,55
|
61,2299
|
61,04
|
20-05-2024 |
2.284.365 |
0,61%
|
60,82
|
60,04
|
60,70
|
60,62
|
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
|