Tyson Foods Inc (TSN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
978.077 |
-1,29%
|
58,54
|
57,82
|
58,97
|
58,20
|
| 18/12/2024 |
0 |
-0,74%
|
58,80
|
58,80
|
59,71
|
58,96
|
| 17/12/2024 |
700.461 |
-0,57%
|
60,58
|
59,35
|
60,11
|
59,40
|
| 16/12/2024 |
921.255 |
-1,22%
|
61,14
|
59,645
|
60,63
|
59,74
|
| 13/12/2024 |
718.629 |
-1,18%
|
61,04
|
60,25
|
61,26
|
60,48
|
| 12/12/2024 |
690.635 |
-1,16%
|
62,035
|
61,17
|
62,24
|
61,20
|
| 11/12/2024 |
678.806 |
-0,77%
|
62,68
|
61,7702
|
62,76
|
61,92
|
| 10/12/2024 |
969.481 |
-0,38%
|
62,68
|
61,55
|
63,0505
|
62,40
|
| 09/12/2024 |
637.364 |
0,01%
|
62,63
|
62,595
|
63,32
|
62,64
|
| 06/12/2024 |
656.774 |
-1,66%
|
63,67
|
62,5922
|
63,75
|
62,64
|
| 05/12/2024 |
855.497 |
0,14%
|
63,67
|
63,3334
|
63,99
|
63,70
|
| 04/12/2024 |
598.398 |
-0,90%
|
64,32
|
63,00
|
64,09
|
63,61
|
| 03/12/2024 |
950.944 |
-0,25%
|
64,32
|
63,90
|
64,56
|
64,19
|
| 02/12/2024 |
661.677 |
-0,25%
|
63,83
|
63,71
|
64,49
|
64,34
|
| 29/11/2024 |
514.662 |
1,25%
|
64,455
|
63,87
|
64,75
|
64,50
|
| 28/11/2024 |
831.227 |
0,63%
|
64,10
|
63,95
|
64,48
|
63,95
|
| 27/11/2024 |
550.141 |
1,00%
|
63,31
|
63,04
|
64,48
|
64,21
|
| 26/11/2024 |
718.205 |
0,05%
|
64,19
|
63,04
|
64,47
|
63,81
|
| 25/11/2024 |
753.525 |
0,02%
|
64,22
|
63,52
|
64,47
|
63,78
|
| 22/11/2024 |
2.076.481 |
0,00%
|
63,125
|
63,0001
|
64,59
|
63,77
|
| 21/11/2024 |
1.991.378 |
0,82%
|
62,915
|
63,00
|
64,37
|
63,77
|
| 20/11/2024 |
1.352.835 |
0,52%
|
64,28
|
62,86
|
64,27
|
63,25
|
| 19/11/2024 |
874.401 |
-2,51%
|
65,23
|
62,86
|
65,33
|
62,92
|
| 18/11/2024 |
1.300.285 |
0,34%
|
64,30
|
64,30
|
65,33
|
64,54
|
| 15/11/2024 |
1.503.005 |
0,48%
|
63,80
|
63,38
|
64,985
|
64,32
|
| 14/11/2024 |
1.490.325 |
1,12%
|
63,24
|
61,06
|
64,48
|
64,01
|
| 13/11/2024 |
1.290.330 |
1,02%
|
62,00
|
61,06
|
65,95
|
63,30
|
| 12/11/2024 |
3.670.650 |
6,55%
|
59,41
|
58,69
|
65,95
|
62,66
|
| 11/11/2024 |
1.311.410 |
-1,31%
|
59,51
|
58,69
|
60,10
|
58,81
|
| 08/11/2024 |
1.183.457 |
1,50%
|
59,06
|
58,52
|
60,15
|
59,59
|
| 07/11/2024 |
816.303 |
-0,76%
|
60,00
|
58,56
|
60,45
|
58,71
|
| 06/11/2024 |
589.512 |
-0,17%
|
58,10
|
57,6245
|
60,45
|
59,16
|
| 05/11/2024 |
929.956 |
%
|
58,10
|
57,6245
|
59,265
|
59,26
|
| 04/11/2024 |
657.026 |
%
|
58,505
|
58,23
|
58,93
|
58,32
|
| 01/11/2024 |
898.544 |
%
|
58,94
|
58,23
|
58,89
|
58,36
|
| 31/10/2024 |
921.070 |
%
|
58,35
|
58,58
|
59,42
|
58,59
|
| 30/10/2024 |
709.753 |
%
|
58,94
|
58,2701
|
58,91
|
58,83
|
| 29/10/2024 |
820.159 |
%
|
58,94
|
58,24
|
59,03
|
58,37
|
| 28/10/2024 |
500.902 |
%
|
58,98
|
58,94
|
59,725
|
59,20
|
| 25/10/2024 |
478.210 |
%
|
59,29
|
58,615
|
59,25
|
58,67
|
| 24/10/2024 |
512.494 |
%
|
59,29
|
58,46
|
59,43
|
59,03
|
| 23/10/2024 |
1.374.080 |
%
|
59,06
|
57,74
|
59,54
|
58,88
|
| 22/10/2024 |
630.617 |
%
|
59,06
|
58,71
|
59,24
|
58,89
|
| 21/10/2024 |
494.338 |
%
|
59,83
|
58,76
|
60,09
|
59,18
|
| 18/10/2024 |
513.207 |
%
|
59,89
|
59,17
|
60,11
|
60,01
|
| 17/10/2024 |
508.765 |
%
|
60,60
|
59,711
|
60,715
|
59,79
|
| 16/10/2024 |
562.079 |
%
|
59,965
|
59,90
|
61,105
|
60,60
|
| 15/10/2024 |
724.427 |
%
|
59,78
|
59,67
|
60,83
|
59,87
|
| 14/10/2024 |
603.216 |
%
|
59,025
|
59,00
|
59,9099
|
59,85
|
| 11/10/2024 |
511.452 |
%
|
58,425
|
58,26
|
59,06
|
58,83
|
| 10/10/2024 |
727.202 |
%
|
58,55
|
58,125
|
58,99
|
58,19
|
| 09/10/2024 |
679.978 |
%
|
58,25
|
58,10
|
58,51
|
58,28
|
| 08/10/2024 |
672.155 |
%
|
58,15
|
57,5266
|
58,47
|
58,29
|
| 07/10/2024 |
505.819 |
%
|
58,46
|
57,90
|
58,495
|
58,23
|
| 04/10/2024 |
422.874 |
%
|
58,01
|
58,115
|
58,71
|
58,55
|
| 03/10/2024 |
672.523 |
%
|
59,26
|
57,82
|
59,30
|
58,07
|
| 02/10/2024 |
747.164 |
%
|
59,53
|
58,93
|
59,945
|
59,21
|
| 01/10/2024 |
773.248 |
%
|
59,29
|
59,26
|
60,38
|
59,76
|
| 30/09/2024 |
550.538 |
%
|
57,85
|
59,22
|
59,99
|
59,56
|
| 27/09/2024 |
593.093 |
%
|
57,85
|
59,37
|
60,20
|
59,69
|
| 26/09/2024 |
809.452 |
%
|
57,85
|
57,84
|
59,42
|
59,32
|
| 25/09/2024 |
1.787.354 |
%
|
58,66
|
57,60
|
59,20
|
57,96
|
| 24/09/2024 |
632.840 |
%
|
60,27
|
60,22
|
61,15
|
60,52
|
| 23/09/2024 |
838.875 |
%
|
59,78
|
59,56
|
60,43
|
60,42
|
| 20/09/2024 |
2.059.477 |
%
|
61,82
|
59,45
|
61,88
|
60,14
|
| 19/09/2024 |
563.323 |
%
|
61,67
|
61,19
|
61,88
|
61,67
|
| 18/09/2024 |
583.599 |
%
|
61,55
|
61,37
|
62,195
|
61,81
|
| 17/09/2024 |
564.759 |
%
|
61,90
|
61,58
|
62,565
|
61,80
|
| 16/09/2024 |
566.266 |
%
|
61,90
|
61,87
|
62,40
|
61,85
|
| 13/09/2024 |
1.004.155 |
%
|
61,31
|
60,88
|
62,12
|
61,40
|
| 12/09/2024 |
890.942 |
%
|
61,31
|
61,145
|
61,97
|
61,68
|
| 11/09/2024 |
802.409 |
%
|
65,69
|
61,31
|
63,085
|
61,65
|
| 10/09/2024 |
1.035.604 |
%
|
65,69
|
63,14
|
65,86
|
63,18
|
| 09/09/2024 |
697.037 |
%
|
66,08
|
65,715
|
66,88
|
65,78
|
| 06/09/2024 |
1.243.179 |
%
|
65,95
|
65,46
|
66,27
|
65,87
|
| 05/09/2024 |
615.329 |
%
|
65,95
|
65,00
|
66,14
|
65,13
|
| 04/09/2024 |
907.646 |
%
|
64,69
|
64,67
|
65,96
|
65,72
|
| 03/09/2024 |
739.814 |
%
|
64,10
|
64,06
|
65,105
|
64,811
|
| 30/08/2024 |
630.174 |
%
|
63,92
|
63,75
|
64,415
|
64,31
|
| 29/08/2024 |
580.741 |
%
|
65,55
|
64,45
|
65,57
|
64,65
|
| 28/08/2024 |
883.629 |
%
|
63,97
|
63,81
|
65,705
|
65,69
|
| 27/08/2024 |
699.932 |
%
|
63,97
|
63,81
|
64,305
|
63,93
|
| 26/08/2024 |
1.088.759 |
%
|
63,64
|
63,5901
|
64,32
|
64,13
|
| 23/08/2024 |
1.234.314 |
%
|
62,96
|
62,79
|
63,51
|
63,46
|
| 22/08/2024 |
1.649.765 |
%
|
63,31
|
62,65
|
63,48
|
63,01
|
| 21/08/2024 |
689.575 |
%
|
62,48
|
62,35
|
63,34
|
63,31
|
| 20/08/2024 |
956.835 |
%
|
62,24
|
61,57
|
62,47
|
62,41
|
| 19/08/2024 |
695.844 |
%
|
62,62
|
62,03
|
62,7695
|
62,47
|
| 16/08/2024 |
532.636 |
%
|
61,85
|
61,475
|
62,58
|
62,52
|
| 15/08/2024 |
1.432.469 |
%
|
61,35
|
61,705
|
62,305
|
62,04
|
| 14/08/2024 |
640.102 |
%
|
61,35
|
61,30
|
62,295
|
62,03
|
| 13/08/2024 |
738.518 |
%
|
60,71
|
60,53
|
61,18
|
61,17
|
| 12/08/2024 |
1.465.359 |
%
|
61,70
|
60,10
|
61,61
|
60,33
|
| 09/08/2024 |
817.300 |
%
|
61,70
|
61,1755
|
61,8299
|
61,69
|
| 08/08/2024 |
1.076.184 |
%
|
60,80
|
60,7452
|
62,07
|
61,88
|
| 07/08/2024 |
1.380.945 |
%
|
61,72
|
61,05
|
62,15
|
61,14
|
| 06/08/2024 |
1.941.753 |
%
|
62,57
|
61,24
|
62,81
|
61,54
|
| 05/08/2024 |
2.730.798 |
%
|
62,48
|
62,06
|
63,87
|
62,74
|
| 02/08/2024 |
1.284.424 |
%
|
60,825
|
60,14
|
61,57
|
61,23
|
| 01/08/2024 |
863.299 |
%
|
61,30
|
60,435
|
61,55
|
60,76
|
