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 > >>
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
03/10/2025	804.611	0,50%	54,43	54,43	54,835	54,69
02/10/2025	1.716.164	-0,09%	54,47	54,05	54,73	54,42
01/10/2025	1.026.460	0,31%	54,00	54,00	54,78	54,47
30/09/2025	1.818.339	0,64%	53,96	53,435	54,45	54,30
29/09/2025	1.679.338	-0,46%	53,70	52,9601	54,19	53,96
26/09/2025	970.410	0,78%	53,75	53,75	54,32	54,19
25/09/2025	1.133.465	-1,36%	54,66	53,70	54,75	53,75
24/09/2025	1.049.551	1,13%	54,22	53,6436	54,64	54,46
23/09/2025	811.026	0,35%	53,92	53,56	54,17	53,85
22/09/2025	1.090.820	0,20%	53,5578	53,2877	54,36	53,66
19/09/2025	942.046	-0,72%	54,44	53,59	54,44	53,59
18/09/2025	724.383	-0,10%	53,79	53,75	54,35	54,01
17/09/2025	979.681	-0,37%	54,94	54,055	54,94	54,12
16/09/2025	1.098.269	0,73%	54,15	53,785	54,615	54,34
15/09/2025	1.189.529	-2,07%	55,21	53,905	55,38	54,00
12/09/2025	1.036.243	-1,69%	56,00	55,13	56,20	55,13
11/09/2025	1.162.770	1,18%	55,52	55,52	56,42	56,08
10/09/2025	1.022.542	-0,80%	55,99	54,815	55,99	55,42
09/09/2025	715.373	-0,07%	55,61	55,60	56,08	55,84
08/09/2025	939.684	-0,47%	56,35	55,38	56,35	55,90
05/09/2025	980.708	0,04%	56,18	55,70	56,65	56,20
04/09/2025	815.364	-0,30%	56,99	55,97	56,99	56,18
03/09/2025	1.683.521	-0,34%	56,33	55,41	56,54	56,35
02/09/2025	1.092.472	-0,42%	56,77	56,15	56,895	56,54
29/08/2025	1.121.084	2,09%	55,83	55,73	56,87	56,78
28/08/2025	1.562.237	-2,31%	57,40	55,51	57,50	55,62
27/08/2025	991.150	0,35%	57,23	57,05	57,55	57,43
26/08/2025	1.010.400	-0,40%	57,44	56,8612	57,50	57,23
25/08/2025	886.738	-0,27%	57,46	56,96	57,55	57,46
22/08/2025	739.393	1,16%	57,23	57,14	57,68	57,61
21/08/2025	823.297	0,69%	56,58	56,12	57,17	56,97
20/08/2025	831.965	-0,25%	56,80	56,30	57,5175	56,58
19/08/2025	653.818	1,10%	56,18	56,18	56,86	56,71
18/08/2025	1.127.890	-1,29%	56,23	55,85	56,93	56,07
15/08/2025	877.607	0,89%	56,30	56,29	57,09	56,80
14/08/2025	1.151.189	-2,41%	57,62	55,95	57,62	56,30
13/08/2025	1.176.722	2,22%	56,47	56,00	57,74	57,69
12/08/2025	1.283.240	-0,42%	56,89	56,00	57,08	56,44
11/08/2025	951.956	-0,63%	56,8607	56,19	57,28	56,68
08/08/2025	1.101.266	1,24%	56,41	56,40	57,31	57,04
07/08/2025	1.071.206	0,48%	55,91	55,55	56,555	56,34
06/08/2025	1.455.414	2,34%	54,96	54,635	56,22	56,07
05/08/2025	1.669.841	1,82%	53,83	53,83	55,08	54,79
04/08/2025	2.945.459	2,48%	54,63	53,61	55,52	53,81
01/08/2025	2.268.761	0,44%	52,42	51,86	52,89	52,53
31/07/2025	1.096.642	-1,18%	52,53	52,23	52,96	52,30
30/07/2025	1.277.754	-1,43%	53,9305	52,74	53,9305	52,92
29/07/2025	1.395.298	0,37%	53,62	53,07	54,33	53,65
28/07/2025	1.034.306	-0,91%	53,94	53,10	53,94	53,45
25/07/2025	892.620	-0,11%	54,48	53,58	54,61	53,94
24/07/2025	727.327	-0,72%	54,47	53,915	54,85	54,00
23/07/2025	1.050.055	-0,15%	53,55	53,44	54,85	54,39
22/07/2025	992.967	2,18%	53,50	53,165	54,50	54,47
21/07/2025	1.055.470	-0,19%	53,78	53,165	54,06	53,31
18/07/2025	790.805	-1,06%	53,64	53,295	54,15	53,41
17/07/2025	1.474.462	0,65%	52,875	52,75	54,14	53,98
16/07/2025	1.225.090	1,67%	54,17	52,71	54,33	53,63
15/07/2025	1.384.093	-2,89%	54,27	52,71	54,60	52,75