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 >
19/02/2025	1.014.119	-0,50%	56,765	57,56	58,35	57,60
18/02/2025	1.357.725	1,38%	56,765	56,601	57,985	57,89
17/02/2025	897.932	0,00%	57,77	57,06	58,28	57,10
14/02/2025	1.678.713	-0,82%	57,795	57,06	58,27	57,09
13/02/2025	996.181	-0,36%	58,36	57,24	57,8299	57,57
12/02/2025	743.004	-1,69%	58,36	57,741	58,59	57,78
11/02/2025	817.271	1,84%	57,74	57,67	58,78	58,77
10/02/2025	1.478.100	-0,40%	57,51	57,26	57,86	57,71
07/02/2025	672.281	0,91%	57,54	57,22	58,01	57,94
06/02/2025	749.007	0,58%	56,95	56,94	57,70	57,42
05/02/2025	863.264	0,14%	57,77	56,54	57,12	57,09
04/02/2025	1.503.205	-0,80%	57,50	56,2376	57,74	57,01
03/02/2025	2.438.973	2,21%	56,32	56,17	58,61	57,74
31/01/2025	1.239.484	-0,48%	56,465	56,32	57,27	56,49
30/01/2025	764.953	0,28%	56,685	56,225	57,07	56,76
29/01/2025	849.217	0,21%	56,685	56,00	57,08	56,60
28/01/2025	1.018.147	-2,72%	57,795	56,22	58,20	56,48
27/01/2025	1.227.543	2,87%	55,95	57,10	58,57	58,06
24/01/2025	827.633	0,66%	55,60	55,885	56,79	56,44
23/01/2025	930.485	0,85%	56,30	55,49	56,45	56,07
22/01/2025	1.121.816	-1,52%	55,67	55,49	56,305	55,60
21/01/2025	764.015	1,35%	55,67	55,535	56,56	56,46
20/01/2025	651.727	0,00%	56,12	55,63	56,22	55,71
17/01/2025	606.652	-0,55%	55,82	55,625	56,235	55,85
16/01/2025	1.151.638	0,47%	55,54	55,3005	56,175	56,02
15/01/2025	700.352	0,54%	55,54	55,30	55,92	55,76
14/01/2025	590.010	-0,31%	54,84	55,24	55,92	55,46
13/01/2025	1.034.839	2,51%	54,90	54,48	55,98	55,63
10/01/2025	1.548.838	-2,15%	55,58	54,02	55,43	54,27
09/01/2025	2.138.001	0,31%	55,55	54,80	55,695	55,46
08/01/2025	986.183	-0,22%	56,80	54,80	55,695	55,46
07/01/2025	1.158.677	-2,18%	57,95	55,455	57,12	55,58
06/01/2025	1.187.622	-2,37%	57,95	56,561	57,95	56,80
03/01/2025	781.913	0,05%	58,12	57,84	58,63	58,18
02/01/2025	687.170	1,24%	57,09	57,545	58,18	58,15
31/12/2024	0	0,53%	57,09	56,86	57,65	57,44
30/12/2024	754.362	-1,43%	57,72	56,92	57,74	57,42
27/12/2024	456.147	-0,19%	57,70	57,5919	58,36	57,97
26/12/2024	645.022	0,59%	57,48	57,40	58,24	58,08
24/12/2024	0	0,26%	57,61	57,43	57,9699	57,74
23/12/2024	890.918	-0,33%	58,34	56,96	57,985	57,83
20/12/2024	839.973	-0,29%	58,11	57,76	58,63	58,02
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