Tyson Foods Inc (TSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
