BiG | O banco que entende os seus valores.

Tyson Foods Inc (TSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	1.597.849	3,00%	63,15	62,75	64,99	64,99
26/02/2026	1.257.001	1,60%	61,71	61,71	63,62	63,10
25/02/2026	1.474.708	-1,28%	63,3294	61,81	63,3294	62,61
24/02/2026	1.205.546	0,73%	62,96	62,79	63,54	63,42
23/02/2026	1.598.890	-1,41%	63,97	62,855	64,00	62,96
20/02/2026	2.506.617	-0,73%	64,092	63,6775	64,50	63,86
19/02/2026	886.351	0,58%	63,65	63,445	64,33	64,33
18/02/2026	1.759.363	1,69%	62,90	62,655	64,055	63,96
17/02/2026	1.124.720	-1,63%	64,31	62,18	64,56	62,90
13/02/2026	763.818	0,95%	63,40	63,19	64,125	63,94
12/02/2026	944.520	-1,60%	64,50	63,242	64,50	63,31
11/02/2026	761.275	-0,95%	64,51	64,22	64,99	64,34
10/02/2026	1.125.476	-0,67%	65,60	64,35	65,95	64,96
09/02/2026	978.768	-0,08%	65,58	64,76	65,58	65,40
06/02/2026	1.233.270	0,09%	65,14	64,33	66,41	65,45
05/02/2026	909.694	0,31%	65,25	64,72	65,72	65,20
04/02/2026	1.215.109	0,37%	64,75	63,49	66,00	65,00
03/02/2026	2.107.900	-1,49%	65,62	63,42	65,62	64,76
02/02/2026	2.335.982	0,63%	65,65	62,85	66,145	65,74
30/01/2026	2.210.395	0,17%	64,69	64,64	65,96	65,33
29/01/2026	1.382.915	0,96%	64,28	64,28	65,89	65,22
28/01/2026	1.611.793	-1,75%	65,71	64,3345	65,9617	64,60
27/01/2026	1.754.860	3,17%	63,70	63,45	65,85	65,75
26/01/2026	1.640.802	3,37%	61,61	61,61	63,75	63,73
23/01/2026	955.975	0,88%	60,32	60,32	61,87	61,66
22/01/2026	1.574.356	1,88%	59,99	59,805	61,13	61,12
21/01/2026	1.284.292	-1,49%	60,88	59,905	61,42	59,99
20/01/2026	1.766.637	1,38%	59,75	59,595	61,38	60,90
16/01/2026	794.746	-0,60%	60,84	59,605	60,84	60,07
15/01/2026	1.425.436	-0,02%	60,20	59,87	60,74	60,43
14/01/2026	744.063	0,60%	60,08	59,75	60,78	60,44
13/01/2026	1.058.335	1,11%	59,41	59,205	60,125	60,08
12/01/2026	1.630.156	2,40%	58,09	57,82	59,45	59,42
09/01/2026	1.095.973	1,15%	57,49	57,03	58,09	58,03
08/01/2026	1.823.624	2,08%	56,79	56,69	57,9154	57,37
07/01/2026	1.578.574	0,41%	56,20	55,70	56,49	56,20
06/01/2026	1.415.826	-2,03%	56,99	55,89	57,285	55,97
05/01/2026	1.298.853	-1,57%	58,00	56,81	58,00	57,13
02/01/2026	694.476	-0,99%	58,61	57,7228	58,61	58,04
31/12/2025	584.611	-0,95%	59,10	58,61	59,115	58,62
30/12/2025	1.177.884	1,02%	58,99	58,50	59,41	58,61
29/12/2025	703.307	0,03%	58,54	58,29	58,645	58,58
26/12/2025	429.227	0,52%	58,26	58,085	58,65	58,56
24/12/2025	311.555	0,80%	57,98	57,70	58,50	58,26
23/12/2025	863.585	-1,45%	58,56	57,5072	58,62	57,79
22/12/2025	854.057	0,29%	58,47	58,13	58,76	58,64
19/12/2025	907.715	0,38%	58,16	57,8201	58,735	58,47
18/12/2025	1.070.758	-0,43%	58,28	58,13	58,64	58,25
17/12/2025	782.986	0,53%	58,16	57,97	58,52	58,50
16/12/2025	1.132.320	-2,25%	59,47	58,15	59,825	58,19
15/12/2025	1.334.188	-0,63%	59,7159	59,0748	60,49	59,53
12/12/2025	1.603.964	0,59%	59,56	59,1307	60,38	59,91
11/12/2025	2.332.532	3,30%	57,7005	57,70	59,645	59,56
10/12/2025	2.036.882	3,15%	55,91	55,88	57,825	57,67
09/12/2025	1.252.609	-0,55%	56,2712	55,40	56,35	55,91
08/12/2025	1.444.761	-1,23%	57,0312	55,85	57,0312	56,22
05/12/2025	1.713.542	1,39%	56,15	55,8201	56,989	56,92
04/12/2025	983.742	-1,13%	56,95	56,015	57,27	56,14
03/12/2025	1.810.526	-0,98%	57,52	56,78	58,01	56,78
02/12/2025	1.623.876	-1,65%	58,22	57,05	58,22	57,34
01/12/2025	1.378.611	1,39%	57,28	55,68	58,66	58,30
28/11/2025	992.373	0,16%	58,00	57,54	58,42	57,54
26/11/2025	1.119.290	1,35%	56,74	56,74	58,23	57,91
25/11/2025	1.712.400	-0,05%	57,15	56,69	57,90	57,14
24/11/2025	3.690.349	6,52%	53,45	53,45	57,68	57,17
21/11/2025	1.302.588	1,88%	52,6105	52,60	54,10	53,67
20/11/2025	1.479.050	-0,64%	52,72	52,65	53,66	52,71
19/11/2025	1.149.761	-1,15%	53,6076	53,01	53,8703	53,05
18/11/2025	998.767	1,08%	53,13	52,92	53,95	53,66
17/11/2025	1.433.015	-1,65%	54,04	53,055	54,20	53,11
14/11/2025	1.567.768	-0,59%	54,64	53,34	54,665	53,98
13/11/2025	1.392.114	0,44%	54,04	54,04	55,17	54,30
12/11/2025	1.470.913	-2,61%	55,51	53,98	55,55	54,06
11/11/2025	1.709.098	2,99%	53,964	53,964	55,72	55,51
10/11/2025	3.238.464	2,32%	54,7101	52,91	55,675	53,90
07/11/2025	4.252.200	2,25%	51,58	50,69	53,35	52,68
06/11/2025	869.496	-1,31%	52,50	51,69	52,85	51,69
05/11/2025	1.289.546	0,76%	51,95	51,95	52,74	52,43
04/11/2025	1.050.367	0,84%	51,7998	51,41	52,245	52,04
03/11/2025	1.208.715	0,43%	51,66	50,74	51,83	51,63
31/10/2025	1.041.402	0,01%	51,14	50,62	51,55	51,41
30/10/2025	1.382.706	1,37%	50,85	50,56	51,55	51,41
29/10/2025	1.337.466	-2,72%	51,88	50,67	51,88	50,72
28/10/2025	1.249.202	0,10%	52,1711	51,5339	52,64	52,14
27/10/2025	1.080.839	1,38%	51,21	51,21	52,18	52,09
24/10/2025	1.183.100	-0,83%	51,81	51,045	52,05	51,38
23/10/2025	909.430	-1,75%	53,24	51,59	53,24	51,81
22/10/2025	1.110.383	0,71%	52,44	51,93	53,225	52,72
21/10/2025	788.574	-0,25%	52,4717	52,16	52,75	52,35
20/10/2025	978.051	0,00%	52,50	52,16	52,715	52,48
17/10/2025	1.028.680	0,61%	52,18	51,585	52,54	52,48
16/10/2025	1.310.447	-1,23%	52,75	51,90	53,03	52,16
15/10/2025	758.963	-0,06%	52,83	52,5575	53,265	52,81
14/10/2025	1.296.718	1,42%	52,1209	51,0711	52,93	52,85
13/10/2025	1.691.232	0,00%	52,32	51,51	52,35	52,10
10/10/2025	1.574.310	0,98%	51,73	51,41	52,14	52,10
09/10/2025	1.559.860	-1,60%	52,69	51,57	52,69	51,58
08/10/2025	2.055.189	-3,30%	54,40	52,293	54,40	52,42
07/10/2025	1.505.016	0,11%	54,10	53,05	54,21	54,21
06/10/2025	1.492.062	-0,99%	54,45	54,09	54,69	54,15