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 > >>
29/04/2026	1.022.456	-0,83%	63,9531	63,18	64,45	63,58
28/04/2026	1.133.536	0,79%	64,35	63,02	64,41	64,11
27/04/2026	69.780	0,66%	64,10	63,61	64,59	63,61
24/04/2026	981.474	-1,84%	65,79	63,53	65,79	64,03
23/04/2026	850.588	1,05%	65,00	64,655	65,56	65,23
22/04/2026	1.018.613	-0,03%	65,17	63,8401	65,17	64,55
21/04/2026	1.040.940	1,41%	62,97	62,97	64,79	64,57
20/04/2026	1.377.612	-1,77%	64,45	63,31	65,055	63,67
17/04/2026	888.136	1,30%	64,09	63,34	64,93	64,82
16/04/2026	871.356	0,97%	63,50	63,1738	63,995	63,99
15/04/2026	1.325.414	-2,43%	65,00	62,98	65,00	63,38
14/04/2026	724.847	0,79%	64,25	64,00	65,45	64,96
13/04/2026	864.792	-1,81%	65,70	63,9522	65,70	64,45
10/04/2026	737.942	0,34%	65,45	64,93	65,64	65,64
09/04/2026	884.381	1,18%	64,39	63,89	65,42	65,42
08/04/2026	980.468	0,72%	64,45	63,815	64,65	64,65
07/04/2026	652.375	-0,48%	64,53	63,995	64,965	64,19
06/04/2026	805.213	-0,20%	65,10	64,38	65,6652	64,50
02/04/2026	686.266	0,51%	64,7361	63,965	64,749	64,63
01/04/2026	1.088.659	0,36%	64,24	63,28	64,64	64,30
31/03/2026	774.135	0,44%	63,65	63,265	64,24	64,07
30/03/2026	818.763	-0,27%	64,25	63,44	64,28	63,76
27/03/2026	836.025	1,53%	62,85	62,4958	64,25	63,92
26/03/2026	1.370.847	2,43%	62,50	61,175	63,53	62,96
25/03/2026	824.634	0,92%	59,8502	59,8502	61,50	61,45
24/03/2026	1.342.257	1,99%	59,70	59,38	61,35	60,89
23/03/2026	1.318.320	2,64%	58,50	57,93	60,12	59,70
20/03/2026	1.180.924	-1,53%	59,00	57,96	59,48	58,18
19/03/2026	1.944.663	-3,43%	60,85	58,90	61,09	59,12
18/03/2026	1.427.621	-1,37%	61,85	60,65	61,99	61,22
17/03/2026	1.015.978	0,39%	61,83	61,695	62,7701	62,07
16/03/2026	1.133.154	2,50%	60,50	60,50	62,08	61,83
13/03/2026	1.243.473	-1,16%	61,10	60,10	61,41	60,32
12/03/2026	1.883.717	2,04%	59,49	59,28	61,125	61,03
11/03/2026	1.420.658	-0,71%	60,51	59,21	61,245	59,81
10/03/2026	1.463.103	-1,78%	61,25	60,235	61,58	60,24
09/03/2026	1.319.806	-0,18%	60,87	59,78	61,555	61,33
06/03/2026	1.207.569	-1,02%	62,24	60,98	62,24	61,43
05/03/2026	929.723	-1,35%	63,40	61,71	63,40	62,06
04/03/2026	1.200.429	-0,13%	63,30	62,29	63,43	62,92
03/03/2026	1.447.259	-2,17%	64,00	62,955	64,53	63,00
02/03/2026	934.702	-0,91%	64,99	62,9038	64,99	64,40
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