Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.473.230	-1,59%	48,01	46,51	47,95	47,4059
05/10/2023	871.012	-0,37%	48,90	48,15	48,85	48,17
04/10/2023	1.254.627	-1,49%	48,98	47,78	49,04	48,35
03/10/2023	908.648	-0,33%	48,98	48,84	49,40	49,08
02/10/2023	1.142.693	-2,48%	50,21	48,64	50,155	49,24
29/09/2023	873.392	1,12%	50,49	49,975	50,86	50,49
28/09/2023	1.120.697	-0,36%	51,33	49,40	50,46	49,93
27/09/2023	1.052.985	-2,26%	51,33	50,08	51,38	50,11
26/09/2023	964.445	1,28%	50,265	50,2199	51,37	51,27
25/09/2023	1.138.283	-0,98%	52,395	50,2199	51,00	50,62
22/09/2023	1.471.853	-3,64%	52,395	50,98	53,404	51,12
21/09/2023	1.228.450	-0,51%	53,35	52,82	53,404	53,05
20/09/2023	1.381.879	-0,93%	54,17	53,08	54,2124	53,32
19/09/2023	523.281	-0,15%	53,96	53,71	54,09	53,82
18/09/2023	583.112	-1,17%	54,62	53,69	54,76	53,90
15/09/2023	1.230.556	1,08%	53,82	53,75	55,31	54,54
14/09/2023	1.331.618	2,12%	52,96	53,075	54,015	53,96
13/09/2023	813.559	-0,10%	52,775	52,16	53,08	52,84
12/09/2023	739.250	0,63%	52,775	52,54	53,185	52,89
11/09/2023	1.046.330	0,98%	52,47	52,06	52,885	52,56
08/09/2023	786.019	1,40%	52,47	51,27	52,09	52,05
07/09/2023	1.261.658	-0,37%	52,47	50,925	51,89	51,33
06/09/2023	1.580.245	-1,21%	52,47	51,23	52,26	51,52
05/09/2023	1.190.358	-0,84%	52,47	51,96	52,595	52,15
04/09/2023	1.287.855	-1,28%	53,71	52,3801	53,74	52,59
01/09/2023	1.287.855	-1,28%	53,71	52,3801	53,74	52,59
31/08/2023	1.010.514	-1,15%	53,71	53,16	54,73	53,27
30/08/2023	689.826	-0,55%	54,645	54,22	54,72	54,37
29/08/2023	622.956	0,70%	54,535	54,17	54,7512	54,67
28/08/2023	768.786	0,52%	54,05	54,105	54,80	54,29
25/08/2023	847.098	-0,31%	54,41	53,90	54,56	54,01
24/08/2023	969.655	1,33%	53,52	53,595	54,42	54,18
23/08/2023	776.288	-1,06%	54,71	53,1277	55,10	53,47
22/08/2023	854.844	-1,41%	54,71	54,04	55,10	54,04
21/08/2023	925.039	0,33%	54,68	54,21	54,995	54,81
18/08/2023	3.153.641	0,98%	53,635	53,30	55,11	54,63
17/08/2023	1.234.863	1,31%	53,635	53,30	54,68	54,10
16/08/2023	784.509	-0,61%	53,635	53,2701	53,76	53,40
15/08/2023	916.240	-1,25%	55,155	53,41	53,95	53,73
14/08/2023	1.133.007	-1,50%	55,155	54,2999	55,2645	54,41
11/08/2023	1.057.667	2,77%	53,725	53,65	55,24	55,24
10/08/2023	1.017.699	-0,13%	53,93	53,73	54,81	53,75
09/08/2023	1.147.691	-2,23%	55,10	53,77	55,081	53,82
08/08/2023	2.005.650	1,29%	50,88	53,1801	55,12	55,00
07/08/2023	5.169.494	-3,83%	56,52	50,1096	54,37	54,30
04/08/2023	1.586.169	0,34%	56,52	56,40	57,14	56,46
03/08/2023	1.508.804	1,55%	55,37	55,13	56,655	56,27
02/08/2023	1.098.329	0,16%	55,00	54,90	55,90	55,41
01/08/2023	742.398	-0,72%	56,25	55,21	55,895	55,32
31/07/2023	1.561.293	-1,42%	56,25	55,44	56,60	55,55
28/07/2023	1.777.560	1,70%	53,655	55,47	56,435	56,35
27/07/2023	2.049.573	0,67%	53,655	54,925	55,71	55,41
26/07/2023	1.391.986	1,49%	53,655	54,21	55,37	55,04
25/07/2023	1.070.063	1,42%	53,655	53,44	54,265	54,23
24/07/2023	981.925	1,54%	52,86	52,77	53,71	53,47
21/07/2023	794.937	0,31%	52,66	52,355	52,9298	52,66
20/07/2023	854.223	0,44%	52,62	52,115	52,62	52,50
19/07/2023	1.129.144	1,52%	51,88	51,93	52,7285	52,27
18/07/2023	932.305	-0,75%	51,88	51,195	52,4702	51,49
17/07/2023	778.180	-0,86%	52,83	51,40	52,185	51,88
14/07/2023	809.072	-1,21%	52,83	52,21	52,91	52,33
13/07/2023	1.093.046	1,51%	52,32	52,225	53,155	52,97
12/07/2023	986.713	0,99%	52,15	51,5001	52,30	52,18
11/07/2023	1.042.279	1,51%	51,83	51,08	51,69	51,67
10/07/2023	1.402.417	-1,66%	51,83	50,71	51,86	50,90
07/07/2023	1.173.282	-0,65%	52,02	51,505	52,44	51,76
06/07/2023	1.432.011	0,42%	51,37	51,09	52,445	52,10
05/07/2023	1.156.272	0,14%	51,52	51,2915	52,11	51,88
04/07/2023	591.549	1,47%	51,31	51,20	52,17	51,79
03/07/2023	591.513	1,49%	51,31	51,20	52,17	51,80
30/06/2023	936.224	0,69%	50,89	50,28	51,205	51,04
29/06/2023	1.297.975	1,73%	49,83	49,75	50,88	50,69
28/06/2023	1.320.488	-0,26%	50,32	49,19	49,915	49,83
27/06/2023	1.191.174	0,04%	50,32	49,94	50,6801	50,25
26/06/2023	1.049.659	1,48%	49,51	49,37	50,29	50,23
23/06/2023	1.206.523	-1,81%	50,27	49,30	50,365	49,50
22/06/2023	1.026.998	-0,12%	50,81	49,96	50,83	50,41
21/06/2023	1.511.801	1,28%	49,65	49,33	50,585	50,47
20/06/2023	1.133.531	-1,11%	50,60	49,75	50,326	49,83
19/06/2023	1.061.864	0,36%	50,60	49,955	50,48	50,39
16/06/2023	1.061.864	0,36%	50,60	49,955	50,48	50,39
15/06/2023	1.071.613	0,90%	50,60	49,65	50,4436	50,21
14/06/2023	1.146.731	-1,00%	50,60	49,75	50,745	49,76
13/06/2023	1.308.523	-0,77%	50,55	50,175	51,08	50,26
12/06/2023	982.681	0,56%	50,55	50,30	50,985	50,65
09/06/2023	932.702	-0,96%	50,66	50,16	50,695	50,37
08/06/2023	991.702	-0,92%	51,05	50,20	51,21	50,86
07/06/2023	1.341.261	1,76%	50,44	50,04	51,545	51,33
06/06/2023	986.427	-0,14%	50,44	49,96	50,78	50,44
05/06/2023	1.122.465	-1,62%	51,34	50,265	51,61	50,51
02/06/2023	2.116.059	1,44%	51,12	50,54	51,75	51,34
01/06/2023	1.109.088	-0,06%	51,12	50,3907	51,98	50,61
31/05/2023	1.490.245	0,71%	52,06	51,3038	52,50	50,64
30/05/2023	1.490.245	0,71%	52,06	51,3038	52,50	52,38
29/05/2023	1.454.596	0,48%	51,51	51,49	52,1399	52,01
26/05/2023	1.454.596	0,48%	51,51	51,49	52,1399	52,01
25/05/2023	1.741.667	-0,02%	51,51	51,27	51,98	51,76
24/05/2023	1.315.550	0,19%	51,71	50,74	52,03	51,77
23/05/2023	1.618.085	3,11%	50,08	50,23	51,96	51,67
22/05/2023	1.148.397	0,30%	49,83	49,79	50,385	50,11