Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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