Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	882.960	1,61%	52,58	52,665	53,75	53,67
27/12/2023	677.779	0,74%	52,58	52,2115	52,93	52,82
26/12/2023	1.027.258	0,94%	51,83	51,71	52,525	52,43
22/12/2023	812.223	0,54%	51,635	51,58	52,37	51,94
21/12/2023	703.594	0,98%	51,66	50,97	51,82	51,66
20/12/2023	885.295	-1,18%	51,66	51,145	52,029	51,16
19/12/2023	790.163	0,12%	51,66	51,495	51,87	51,77
18/12/2023	958.788	-0,19%	50,09	51,29	52,49	51,71
15/12/2023	1.641.804	-0,99%	50,09	51,0775	52,45	51,81
14/12/2023	1.652.159	0,08%	50,09	52,21	53,49	52,33
13/12/2023	1.032.911	4,23%	51,05	49,97	52,47	52,29
12/12/2023	1.122.875	-2,09%	51,05	50,095	51,0305	50,17
11/12/2023	1.045.900	-0,27%	50,41	51,095	51,46	51,24
08/12/2023	1.146.951	-0,31%	50,41	51,18	51,655	51,38
07/12/2023	2.023.220	2,69%	50,41	49,92	52,185	51,54
06/12/2023	1.183.169	0,50%	49,79	49,43	50,35	50,19
05/12/2023	1.074.330	0,24%	49,77	49,428	50,11	49,94
04/12/2023	1.279.829	3,36%	46,815	47,92	49,975	49,82
01/12/2023	1.007.535	2,90%	46,815	46,815	48,305	48,20
30/11/2023	879.867	0,52%	47,06	46,51	47,34	46,84
29/11/2023	940.307	-1,88%	47,97	46,971	47,93	47,09
28/11/2023	996.700	0,84%	47,645	47,10	48,155	47,99
27/11/2023	763.466	-1,47%	48,395	47,57	48,50	47,59
24/11/2023	384.537	0,33%	47,68	47,5402	48,64	48,17
23/11/2023	854.169	1,44%	48,40	47,80	48,42	48,67
22/11/2023	747.120	0,06%	48,40	47,80	48,42	48,01
21/11/2023	1.062.770	-0,89%	48,19	47,40	48,32	47,98
20/11/2023	949.069	-0,68%	48,50	48,021	48,61	48,41
17/11/2023	1.163.652	0,85%	48,665	47,865	48,81	48,74
16/11/2023	1.245.359	0,04%	48,12	47,67	48,64	48,33
15/11/2023	1.398.206	1,19%	47,84	47,46	48,408	48,31
14/11/2023	1.709.150	4,65%	45,80	45,40	47,90	47,74
13/11/2023	4.219.631	-2,83%	46,17	45,13	48,99	45,62
10/11/2023	1.428.800	1,19%	46,72	46,23	47,05	46,95
09/11/2023	1.525.376	0,13%	46,51	46,155	46,96	46,40
08/11/2023	1.809.406	-0,81%	46,93	46,00	47,03	46,34
07/11/2023	696.944	0,30%	46,60	46,432	47,2016	46,72
06/11/2023	1.042.234	-1,02%	47,98	46,25	46,965	46,58
03/11/2023	1.079.509	-1,05%	47,98	46,93	48,265	47,06
02/11/2023	1.101.291	2,35%	46,785	46,6343	47,63	47,56
01/11/2023	994.966	0,26%	46,58	45,99	46,66	46,47
31/10/2023	878.246	0,17%	46,46	46,05	46,54	46,35
30/10/2023	780.646	1,43%	46,04	45,36	46,44	46,27
27/10/2023	355.155	-0,87%	45,96	45,36	46,19	45,52
26/10/2023	856.133	1,21%	45,53	45,48	46,385	45,92
25/10/2023	787.200	-0,22%	45,37	45,08	45,61	45,37
24/10/2023	798.909	0,66%	45,355	45,15	45,74	45,47
23/10/2023	1.082.932	-2,42%	46,17	44,94	46,26	45,17
20/10/2023	662.408	0,88%	46,82	46,25	46,97	47,00
19/10/2023	781.761	-0,72%	46,82	46,57	47,30	46,59
18/10/2023	745.564	-0,57%	47,08	46,735	47,61	46,93
17/10/2023	688.737	-0,36%	47,08	46,83	47,67	47,20
16/10/2023	757.894	1,83%	47,29	46,31	47,57	47,37
13/10/2023	1.334.249	-1,25%	47,29	46,16	47,36	46,52
12/10/2023	975.408	-2,28%	48,26	46,795	48,21	47,11
11/10/2023	773.641	-0,29%	47,86	47,82	48,76	48,21
10/10/2023	977.867	2,39%	47,86	47,67	48,605	48,35
09/10/2023	1.000.729	-0,44%	47,16	46,40	47,46	47,22