BiG | O banco que entende os seus valores.

Tyson Foods Inc (TSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	1.070.337	0,18%	54,14	53,90	54,60	54,32
11/07/2025	1.471.317	-0,77%	54,68	53,58	55,19	54,22
10/07/2025	1.340.570	-0,80%	55,77	54,39	55,87	54,64
09/07/2025	1.337.534	-1,13%	55,55	54,6603	56,20	55,08
08/07/2025	1.138.718	-0,07%	57,005	55,18	57,24	55,71
07/07/2025	1.782.278	-2,81%	57,36	55,42	57,36	55,75
04/07/2025	787.570	-0,21%	57,53	57,17	57,64	57,36
03/07/2025	784.750	-0,26%	57,32	56,53	57,72	57,34
02/07/2025	809.574	0,17%	57,47	55,88	57,715	57,45
01/07/2025	1.072.237	2,52%	55,135	55,0889	57,715	57,35
30/06/2025	902.904	1,27%	55,00	55,00	56,035	55,94
27/06/2025	983.228	0,35%	54,86	54,695	55,50	55,24
26/06/2025	966.027	0,70%	55,26	54,64	55,29	55,02
25/06/2025	773.340	-1,57%	55,055	54,64	55,895	54,64
24/06/2025	1.034.273	0,73%	55,17	54,54	55,895	55,51
23/06/2025	1.019.312	1,29%	54,88	54,54	55,35	55,11
20/06/2025	760.552	0,18%	54,48	54,26	54,995	54,41
18/06/2025	965.317	-0,73%	54,825	54,26	55,37	54,33
17/06/2025	1.023.628	-0,31%	54,95	54,41	55,37	54,73
16/06/2025	1.774.450	0,16%	54,99	54,41	55,20	54,90
13/06/2025	1.545.711	-0,14%	55,265	54,62	55,88	54,81
12/06/2025	937.222	0,54%	55,585	54,80	55,68	55,67
11/06/2025	1.139.065	-0,56%	55,40	55,15	56,09	55,37
10/06/2025	969.996	0,76%	55,20	55,00	56,09	55,68
09/06/2025	2.164.881	-0,09%	55,33	55,00	55,635	55,26
06/06/2025	916.340	0,13%	55,605	54,90	55,77	55,31
05/06/2025	1.187.280	-0,22%	55,84	54,9226	56,01	55,24
04/06/2025	1.367.690	-0,31%	55,94	55,24	56,01	55,62
03/06/2025	1.162.418	-0,66%	56,39	55,25	56,39	55,79
02/06/2025	772.811	0,00%	56,0797	55,40	56,18	56,16
30/05/2025	1.870.198	0,98%	55,26	55,1655	56,435	56,16
29/05/2025	1.454.344	1,37%	55,90	55,1655	56,1299	55,62
28/05/2025	911.243	-0,82%	55,73	54,965	55,945	55,36
27/05/2025	1.048.657	0,49%	55,60	54,965	55,90	55,82
23/05/2025	1.298.130	0,13%	56,10	54,685	56,55	55,55
22/05/2025	1.240.967	-1,47%	56,73	55,39	57,045	55,48
21/05/2025	1.335.714	-0,78%	56,235	56,26	57,045	56,31
20/05/2025	1.183.250	1,25%	55,93	55,62	56,825	56,75
19/05/2025	1.404.445	0,20%	55,94	55,62	56,33	56,05
16/05/2025	2.599.445	0,52%	54,60	54,57	56,10	55,94
15/05/2025	1.197.990	2,11%	54,8702	54,40	55,69	55,65
14/05/2025	1.364.777	-1,55%	56,05	54,40	56,23	54,50
13/05/2025	1.355.786	-1,13%	55,50	55,24	56,23	55,36
12/05/2025	1.607.696	1,25%	55,41	55,24	56,08	55,99
09/05/2025	1.378.502	-1,85%	55,25	55,13	56,765	55,30
08/05/2025	2.749.038	2,10%	55,75	55,045	56,765	56,34
07/05/2025	2.027.269	-1,02%	55,90	54,945	56,15	55,18
06/05/2025	3.444.410	-0,59%	57,54	54,50	58,25	55,75
05/05/2025	6.997.905	-7,11%	59,93	54,50	59,93	56,08
02/05/2025	1.903.530	0,30%	60,605	60,0408	62,1997	60,79
01/05/2025	1.479.198	-1,03%	60,90	60,0408	61,36	60,61
30/04/2025	1.011.748	1,06%	59,96	59,38	61,35	61,24
29/04/2025	1.009.391	0,78%	60,54	59,38	60,88	60,58
28/04/2025	919.628	-0,84%	61,00	59,90	61,00	60,11
25/04/2025	590.903	-1,30%	61,77	60,315	62,36	60,62
24/04/2025	1.028.271	-0,98%	61,48	61,12	62,1799	61,42
23/04/2025	864.328	1,04%	60,90	60,76	62,1799	62,03
22/04/2025	1.052.825	0,99%	60,79	60,185	61,99	61,39
21/04/2025	755.936	-0,69%	61,26	60,185	61,26	60,79
17/04/2025	695.562	0,91%	61,50	60,485	61,85	61,21
16/04/2025	730.966	-0,54%	61,57	60,485	61,70	60,66
15/04/2025	605.951	-0,94%	61,57	60,85	61,70	60,99
14/04/2025	1.188.721	1,70%	60,46	60,305	61,885	61,57
11/04/2025	931.875	0,68%	60,31	59,10	60,8925	60,54
10/04/2025	1.563.576	0,62%	59,61	58,76	60,471	60,13
09/04/2025	1.015.607	3,59%	57,125	56,82	59,86	59,76
08/04/2025	1.031.151	-1,08%	58,18	57,29	59,59	57,65
07/04/2025	1.316.041	-2,64%	62,28	57,47	59,50	58,23
04/04/2025	1.581.226	-5,90%	63,30	59,735	63,00	59,81
03/04/2025	1.144.668	1,28%	63,30	63,02	64,35	63,56
02/04/2025	657.179	-0,57%	63,305	62,52	63,72	62,75
01/04/2025	1.116.605	-1,10%	63,96	62,81	64,00	63,11
31/03/2025	989.463	2,31%	62,58	62,16	64,15	63,81
28/03/2025	499.063	-0,02%	62,72	62,17	62,77	62,37
27/03/2025	1.095.787	1,27%	61,98	61,876	62,67	62,38
26/03/2025	858.398	2,74%	60,10	60,10	61,78	61,59
25/03/2025	599.799	-0,70%	60,30	59,72	60,38	59,95
24/03/2025	954.139	-0,10%	60,30	60,05	60,92	60,37
21/03/2025	1.100.522	0,02%	60,45	60,18	60,95	60,43
20/03/2025	756.515	-0,61%	60,895	60,255	60,90	60,42
19/03/2025	872.013	0,46%	60,295	59,89	61,01	60,79
18/03/2025	1.087.684	-0,24%	60,63	60,23	60,83	60,51
17/03/2025	1.369.767	1,19%	59,84	59,82	60,83	60,59
14/03/2025	984.760	-0,20%	60,015	59,50	60,25	59,88
13/03/2025	904.654	-0,23%	60,24	59,42	60,66	60,00
12/03/2025	1.407.768	-1,91%	60,79	60,001	61,315	60,14
11/03/2025	2.074.528	-1,00%	61,72	61,26	62,04	61,31
10/03/2025	1.652.984	1,05%	61,625	61,25	62,255	61,93
07/03/2025	751.193	1,17%	60,55	60,44	61,98	61,24
06/03/2025	620.389	-0,35%	60,92	60,31	61,415	60,53
05/03/2025	876.188	0,40%	60,24	60,22	61,26	60,74
04/03/2025	1.211.898	-2,15%	62,36	60,43	62,895	60,50
03/03/2025	959.227	0,70%	61,225	61,225	62,355	61,83
28/02/2025	827.431	1,41%	61,12	60,52	61,46	61,34
27/02/2025	886.423	1,14%	59,97	59,76	61,09	60,49
26/02/2025	773.708	-1,70%	61,27	59,93	61,015	60,30
25/02/2025	1.101.942	0,77%	60,21	60,841	61,8025	61,34
24/02/2025	1.402.162	0,66%	59,24	60,57	61,64	60,87
21/02/2025	1.478.809	2,27%	59,34	59,24	60,67	60,47
20/02/2025	1.810.637	2,62%	57,50	57,39	59,215	59,11