Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.551.231	-0,02%	49,83	49,70	50,5234	49,96
18/05/2023	1.320.167	-0,30%	49,83	49,511	50,305	49,97
17/05/2023	1.448.145	1,87%	49,31	48,9505	50,145	50,12
16/05/2023	1.801.049	-0,55%	49,31	48,66	49,45	49,20
15/05/2023	1.986.296	1,23%	49,31	49,22	50,11	49,47
12/05/2023	2.160.122	-0,95%	49,31	48,36	49,50	48,87
11/05/2023	2.509.836	4,36%	47,64	47,48	49,3886	49,34
10/05/2023	3.151.988	-3,15%	49,09	47,11	49,3495	47,28
09/05/2023	4.718.833	-3,94%	50,26	48,305	50,27	48,7301
08/05/2023	9.882.603	-16,46%	54,66	50,02	54,75	50,70
05/05/2023	1.351.126	0,93%	60,19	59,905	61,015	60,69
04/05/2023	834.077	-0,71%	60,56	59,663	60,59	60,13
03/05/2023	819.574	-0,62%	61,02	60,42	61,35	60,56
02/05/2023	725.669	-2,23%	62,20	60,39	62,00	60,94
01/05/2023	750.031	-0,26%	62,58	62,305	63,28	62,33
28/04/2023	1.195.074	1,98%	61,45	61,41	62,655	62,49
27/04/2023	1.704.035	1,54%	60,49	59,77	61,31	61,28
26/04/2023	1.115.242	-1,07%	60,77	60,15	61,03	60,35
25/04/2023	830.158	0,15%	60,91	60,41	61,10	61,00
24/04/2023	808.016	-0,15%	61,00	60,6295	61,16	60,91
21/04/2023	670.730	0,23%	61,02	60,52	61,31	61,00
20/04/2023	813.971	-1,23%	61,42	60,75	61,50	60,86
19/04/2023	860.607	1,23%	60,90	60,555	61,775	61,62
18/04/2023	734.331	-0,93%	61,37	60,53	61,4115	60,87
17/04/2023	562.287	1,02%	60,95	60,90	61,68	61,44
14/04/2023	851.053	-1,41%	61,515	60,45	61,64	60,82
13/04/2023	969.444	0,18%	61,445	61,03	61,8766	61,69
12/04/2023	1.273.491	-0,76%	62,255	61,50	62,65	61,58
11/04/2023	1.286.080	1,64%	61,20	61,175	62,655	62,05
10/04/2023	1.530.661	2,42%	59,41	59,3364	61,155	61,05
06/04/2023	714.714	-0,58%	60,135	59,44	60,42	59,61
05/04/2023	909.862	0,47%	59,785	59,57	60,46	59,96
04/04/2023	841.020	0,45%	59,565	58,885	59,685	59,68
03/04/2023	910.609	0,15%	59,25	58,77	59,63	59,41
31/03/2023	871.857	1,72%	58,54	58,24	59,43	59,32
30/03/2023	583.539	0,57%	58,65	58,11	58,73	58,58
29/03/2023	778.575	0,69%	58,13	58,06	58,48	58,25
28/03/2023	698.898	-0,24%	58,17	57,775	58,48	57,85
27/03/2023	901.293	1,63%	57,53	57,37	58,39	57,99
24/03/2023	1.286.826	1,75%	56,10	56,02	57,3625	57,06
23/03/2023	1.472.612	-1,96%	57,13	55,805	57,44	56,08
22/03/2023	959.806	-0,43%	58,345	57,18	58,43	57,98
21/03/2023	1.025.194	-0,58%	58,78	57,93	58,885	58,23
20/03/2023	1.018.535	0,05%	58,83	58,35	59,13	58,57
17/03/2023	1.664.377	0,02%	58,89	58,02	59,23	58,54
16/03/2023	1.952.834	0,67%	58,48	58,18	59,225	58,53
15/03/2023	1.415.613	1,47%	56,69	56,075	58,16	58,14
14/03/2023	1.504.382	0,16%	57,75	56,70	57,99	57,30
13/03/2023	1.313.566	0,40%	56,80	56,685	57,57	57,21
10/03/2023	1.061.031	-1,15%	57,35	56,74	57,97	56,98
09/03/2023	955.792	-1,49%	58,73	57,53	58,70	57,64
08/03/2023	887.056	0,24%	58,35	58,14	58,68	58,51
07/03/2023	1.323.860	-0,65%	58,67	58,13	59,03	58,37
06/03/2023	1.034.011	-0,81%	59,12	58,54	59,3599	58,75
03/03/2023	920.073	0,29%	59,17	58,88	59,585	59,23
02/03/2023	1.283.413	-0,39%	58,93	58,25	59,14	59,06
01/03/2023	1.215.188	0,08%	59,33	58,51	59,56	59,29
28/02/2023	1.087.402	-1,15%	60,09	59,18	60,245	59,24
27/02/2023	1.011.132	-1,34%	61,61	60,25	61,57	60,41
24/02/2023	858.612	-1,81%	61,79	60,67	61,95	61,23
23/02/2023	1.332.980	1,00%	62,40	61,88	63,49	62,36
22/02/2023	1.787.077	1,68%	60,81	60,81	62,765	61,74
21/02/2023	1.117.321	-1,06%	61,04	60,09	61,04	60,72
20/02/2023	1.262.413	1,12%	60,67	60,38	61,505	61,37
17/02/2023	1.262.413	1,12%	60,67	60,38	61,505	61,37
16/02/2023	1.067.399	-0,91%	60,74	60,265	61,10	60,69
15/02/2023	874.845	0,59%	60,625	60,5087	61,39	61,25
14/02/2023	921.302	-0,12%	60,72	60,37	61,32	60,89
13/02/2023	1.697.093	0,94%	60,44	60,39	61,0056	60,96
10/02/2023	2.608.559	-0,41%	60,82	60,105	61,06	60,39
09/02/2023	1.653.800	1,10%	60,20	60,05	61,30	60,64
08/02/2023	1.861.770	-2,33%	61,15	59,97	61,64	59,98
07/02/2023	3.240.899	0,54%	60,44	59,66	61,705	61,41
06/02/2023	5.351.547	-4,61%	61,33	60,11	62,1575	61,08
03/02/2023	1.290.557	-1,69%	65,20	63,97	65,31	64,03
02/02/2023	944.417	0,00%	65,32	64,781	65,80	65,13
01/02/2023	907.230	-0,94%	65,40	64,07	65,595	65,13
31/01/2023	1.127.205	2,57%	64,41	63,88	65,75	65,75
30/01/2023	1.417.881	-2,47%	65,50	64,005	65,47	64,10
27/01/2023	1.172.152	0,35%	65,35	64,60	65,73	65,72
26/01/2023	588.917	-0,49%	65,79	64,86	65,91	65,49
25/01/2023	869.813	0,87%	64,86	64,79	65,934	65,81
24/01/2023	797.956	-1,38%	65,96	65,065	66,20	65,24
23/01/2023	972.119	2,24%	64,99	64,73	66,34	66,15
20/01/2023	1.441.772	1,91%	63,685	63,20	64,725	64,70
19/01/2023	830.610	-0,60%	63,74	63,02	63,83	63,49
18/01/2023	847.625	-2,28%	65,33	63,82	65,73	63,87
17/01/2023	943.106	0,59%	65,00	64,983	65,77	65,36
16/01/2023	653.655	0,79%	64,64	64,395	65,0195	65,34
13/01/2023	653.655	0,79%	64,64	64,395	65,0195	65,34
12/01/2023	803.196	-1,44%	66,07	64,795	66,27	64,86
11/01/2023	996.980	0,35%	65,85	64,85	66,02	65,81
10/01/2023	812.541	-0,20%	65,93	65,14	66,01	65,58
09/01/2023	768.780	-0,55%	66,15	65,71	66,787	65,71
06/01/2023	1.050.511	2,61%	64,83	64,705	66,34	66,04
05/01/2023	1.370.017	-0,23%	64,45	63,855	64,66	64,36
04/01/2023	1.433.693	1,43%	64,09	63,922	64,84	64,51
03/01/2023	1.417.708	2,17%	62,945	62,52	63,845	63,60
02/01/2023	883.059	1,00%	61,69	61,455	62,25	62,41
30/12/2022	883.059	1,00%	61,69	61,455	62,25	62,41