Tyson Foods Inc (TSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	826.601	0,98%	61,24	61,19	62,065	61,79
28-12-2022	586.395	-0,81%	61,70	61,0902	61,99	61,19
27-12-2022	770.064	0,55%	61,41	60,8992	61,85	61,69
23-12-2022	171.107	-0,12%	60,93	60,76	61,69	60,8099
22-12-2022	993.039	0,20%	60,41	59,38	60,899	60,88
21-12-2022	1.557.486	-1,01%	61,62	60,655	61,9072	60,76
20-12-2022	1.189.513	0,94%	60,74	60,69	61,655	61,38
19-12-2022	2.036.647	-1,67%	61,86	60,515	62,05	60,81
16-12-2022	1.320.988	-1,17%	62,05	61,05	62,46	61,84
15-12-2022	1.487.630	-2,77%	63,91	62,44	64,107	62,57
14-12-2022	1.208.296	-0,36%	64,90	63,895	65,10	64,35
13-12-2022	1.009.345	0,08%	65,38	64,345	66,08	64,58
12-12-2022	1.228.461	1,22%	63,68	63,105	64,60	64,53
09-12-2022	1.021.300	-0,17%	63,54	63,3071	64,40	63,75
08-12-2022	1.772.880	0,19%	63,57	63,50	64,28	63,86
07-12-2022	1.766.794	-0,64%	64,11	63,71	64,79	63,74
06-12-2022	10.086.323	-0,96%	64,53	63,775	64,745	64,15
05-12-2022	4.354.394	-1,91%	65,51	64,31	65,5831	64,77
02-12-2022	6.179.197	0,83%	65,51	64,91	66,13	66,02
01-12-2022	4.966.661	-1,21%	65,51	64,94	66,5313	65,48
30-11-2022	4.447.989	0,47%	65,51	64,62	66,32	66,28
29-11-2022	5.273.124	1,40%	65,51	65,07	66,625	66,45
28-11-2022	7.301.168	-2,69%	65,87	64,79	66,70	65,52
25-11-2022	2.471.175	0,28%	67,29	67,27	67,87	67,33
24-11-2022	5.135.396	-0,27%	67,29	66,73	67,335	67,14
23-11-2022	5.135.396	-0,27%	67,29	66,73	67,335	67,14
22-11-2022	13.415.831	0,85%	65,95	66,78	67,86	67,32
21-11-2022	7.329.949	1,88%	65,95	65,05	66,77	66,75
18-11-2022	6.404.187	0,20%	65,95	64,33	66,00	65,52
17-11-2022	6.496.666	1,33%	64,37	64,35	65,48	65,39
16-11-2022	7.100.159	0,30%	64,58	64,0901	65,3799	64,53
15-11-2022	6.253.756	-1,18%	65,64	63,96	65,955	64,065
14-11-2022	2.352.144	-3,44%	66,655	64,75	68,755	64,83
11-11-2022	2.080.187	0,31%	66,655	65,58	67,515	67,41
10-11-2022	1.506.932	3,64%	67,45	65,29	66,87	66,46
09-11-2022	1.847.080	-5,69%	67,45	63,62	66,11	64,0399
08-11-2022	694.395	0,70%	67,45	67,071	68,67	67,73
07-11-2022	2.407.325	-0,05%	67,68	66,03	68,0159	67,25
04-11-2022	610.588	1,04%	67,00	66,38	68,01	67,249
03-11-2022	914.781	-1,10%	67,00	66,2217	67,06	66,56
02-11-2022	645.648	-2,08%	68,88	67,40	69,01	67,44
01-11-2022	579.746	-0,51%	68,88	67,82	69,06	68,00
31-10-2022	1.176.621	-0,55%	68,55	68,095	69,03	68,35
28-10-2022	704.755	3,16%	67,77	67,62	68,87	68,655
27-10-2022	768.390	-0,63%	65,27	67,185	68,579	67,39
26-10-2022	740.147	1,99%	65,27	67,35	68,43	67,82
25-10-2022	1.495.665	2,93%	65,27	65,0629	67,37	67,03
24-10-2022	2.117.917	0,03%	65,59	64,79	66,16	65,12
21-10-2022	944.155	0,95%	64,55	64,20	65,29	65,11
20-10-2022	759.397	-0,69%	65,11	64,47	66,01	64,57
19-10-2022	765.396	-2,08%	65,76	64,64	66,20	65,02
18-10-2022	628.731	-0,52%	65,74	65,2982	66,78	65,685
17-10-2022	907.810	1,50%	65,74	65,5342	66,445	65,81
14-10-2022	970.777	-0,93%	65,74	64,53	66,73	64,84
13-10-2022	809.567	1,95%	63,25	62,94	65,87	65,45
12-10-2022	860.181	-0,22%	64,23	63,68	64,52	63,78
11-10-2022	1.169.471	-0,23%	64,10	63,43	64,94	63,95
10-10-2022	767.219	0,28%	63,90	63,86	64,84	64,10
07-10-2022	1.240.616	-2,90%	65,22	63,44	65,21	63,89
06-10-2022	1.011.536	-2,04%	66,64	65,11	66,64	65,525
05-10-2022	1.196.913	-1,22%	67,46	65,90	67,48	66,64
04-10-2022	1.687.715	1,11%	67,50	67,00	68,28	67,46
03-10-2022	1.283.722	1,20%	66,01	65,52	66,75	66,72
30-09-2022	975.535	-1,38%	66,84	65,85	67,31	65,93
29-09-2022	987.915	-2,51%	68,40	66,22	68,02	66,86
28-09-2022	1.146.638	-0,58%	68,40	67,67	68,895	68,59
27-09-2022	603.572	-0,90%	69,78	67,96	70,04	68,56
26-09-2022	583.602	-1,42%	69,78	68,59	69,87	68,95
23-09-2022	736.511	-1,52%	70,28	69,02	70,55	69,94
22-09-2022	510.511	-0,44%	71,50	70,7626	71,61	71,01
21-09-2022	488.722	-0,72%	72,37	71,30	72,8335	71,32
20-09-2022	614.708	-0,77%	72,17	71,21	72,19	71,83
19-09-2022	463.860	0,58%	71,79	71,75	72,52	72,44
16-09-2022	627.845	-0,06%	71,79	71,43	72,28	72,01
15-09-2022	658.532	-0,22%	72,14	71,805	73,29	72,10
14-09-2022	723.096	-1,26%	73,12	71,675	73,30	72,29
13-09-2022	786.452	-3,11%	74,505	73,05	74,40	73,23
12-09-2022	843.611	-0,03%	74,505	75,46	76,20	75,56
09-09-2022	783.484	1,72%	74,505	74,1409	75,99	75,57
08-09-2022	948.417	-0,30%	72,99	72,66	74,20	73,66
07-09-2022	860.996	1,11%	72,83	72,18	74,265	73,88
06-09-2022	806.065	-0,24%	74,93	72,935	74,95	73,06
05-09-2022	666.217	-0,24%	76,00	74,26	76,13	74,62
02-09-2022	666.217	-0,24%	76,00	74,26	76,13	74,62
01-09-2022	859.876	-0,74%	76,00	73,92	75,23	74,82
31-08-2022	697.463	-1,18%	76,00	75,33	76,43	75,38
30-08-2022	995.326	-1,20%	77,64	76,25	77,91	76,74
29-08-2022	729.976	-0,83%	77,64	77,19	78,321	77,66
26-08-2022	484.209	-2,22%	80,23	78,2455	80,36	78,31
25-08-2022	671.309	0,64%	79,64	79,46	80,6817	80,04
24-08-2022	618.133	-0,36%	79,93	78,84	79,9899	79,53
23-08-2022	451.665	-0,77%	80,39	79,52	80,41	79,83
22-08-2022	618.979	-1,59%	81,235	80,06	81,22	80,45
19-08-2022	501.348	-0,10%	81,98	81,34	82,02	81,75
18-08-2022	535.436	0,85%	80,85	80,535	82,00	81,78
17-08-2022	694.389	-1,22%	81,97	80,81	82,045	81,09
16-08-2022	581.885	0,06%	82,21	81,76	82,48	82,105
15-08-2022	553.397	0,32%	81,13	81,21	82,165	82,05
12-08-2022	438.289	1,40%	81,13	80,845	81,845	81,79
11-08-2022	1.003.070	1,67%	79,79	79,74	81,765	80,69