Berry Plastics Group Inc (BERY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	1,45%	60,21	59,46	60,74	60,70
16/05/2024	873.365	1,45%	60,21	59,46	60,74	60,70
15/05/2024	388.902	-0,47%	60,21	59,49	60,415	59,83
14/05/2024	375.846	0,69%	60,05	59,72	60,24	60,11
13/05/2024	704.085	-0,32%	60,16	59,34	60,525	59,70
10/05/2024	606.308	0,20%	60,19	59,47	60,435	59,89
09/05/2024	1.168.287	-2,43%	60,23	57,95	60,835	59,77
08/05/2024	743.512	0,51%	60,73	60,71	61,51	61,26
07/05/2024	714.678	1,38%	59,39	60,00	61,20	60,95
06/05/2024	437.391	2,14%	59,39	59,2672	60,14	60,12
03/05/2024	252.347	0,82%	58,83	58,25	59,10	58,86
02/05/2024	276.670	1,02%	58,40	57,915	58,65	58,38
01/05/2024	437.773	2,03%	56,59	56,96	58,88	57,79
30/04/2024	280.773	-1,41%	57,16	56,60	57,38	56,64
29/04/2024	191.708	0,70%	57,48	57,18	57,87	57,45
26/04/2024	135.329	0,88%	56,77	56,89	57,36	57,05
25/04/2024	229.145	-0,63%	57,00	56,19	57,01	56,55
24/04/2024	291.276	0,96%	56,63	55,75	56,98	56,91
23/04/2024	267.919	-0,79%	56,63	56,24	56,78	56,37
22/04/2024	253.511	0,46%	56,51	56,32	57,22	56,82
19/04/2024	430.949	0,43%	56,09	56,15	56,78	56,56
18/04/2024	397.195	0,68%	56,635	55,71	56,36	56,32
17/04/2024	299.259	-0,82%	56,635	55,84	56,81	55,94
16/04/2024	419.152	-0,04%	55,45	55,255	56,69	56,40
15/04/2024	389.444	0,07%	57,23	56,23	57,69	56,42
12/04/2024	587.472	-4,15%	58,30	56,255	58,725	56,38
11/04/2024	324.855	-0,31%	59,27	58,392	59,32	58,82
10/04/2024	598.363	-1,47%	59,22	58,405	59,27	59,00
09/04/2024	222.446	1,13%	59,22	59,24	59,96	59,88
08/04/2024	415.378	0,20%	59,26	58,82	59,375	59,21
05/04/2024	1.037.227	0,15%	59,69	58,68	59,69	59,09
04/04/2024	561.553	-0,46%	59,92	58,97	60,95	59,00
03/04/2024	837.839	-0,65%	59,85	58,76	60,075	59,27
02/04/2024	338.258	-1,58%	60,32	59,545	60,36	59,66
01/04/2024	295.461	0,23%	60,32	59,92	60,70	60,62
28/03/2024	283.650	0,00%	60,87	60,41	60,49	60,48
27/03/2024	348.882	2,11%	58,79	59,04	60,43	60,48
26/03/2024	302.833	-0,37%	59,19	59,17	59,98	59,23
25/03/2024	459.628	0,76%	59,19	59,10	59,50	59,45
22/03/2024	415.567	-0,51%	59,28	58,95	59,855	59,00
21/03/2024	392.395	0,90%	59,03	58,52	59,43	59,30
20/03/2024	503.972	-0,14%	58,48	58,245	58,97	58,77
19/03/2024	544.507	0,05%	58,58	58,36	59,455	58,85
18/03/2024	501.318	-1,49%	59,89	58,69	60,029	58,82
15/03/2024	942.895	-0,42%	59,25	58,70	59,76	59,71
14/03/2024	500.221	-1,69%	60,80	59,64	60,93	59,96
13/03/2024	449.010	0,81%	60,595	60,20	61,328	60,99
12/03/2024	265.282	-0,30%	60,595	60,00	60,71	60,50
11/03/2024	350.658	0,60%	60,30	59,47	60,88	60,68
08/03/2024	528.619	2,19%	57,88	58,64	60,92	60,32
07/03/2024	1.167.250	-1,07%	57,88	58,64	60,50	59,03
06/03/2024	467.590	1,10%	57,88	59,015	59,955	59,67
05/03/2024	572.895	2,34%	57,88	57,785	59,17	59,02
04/03/2024	534.096	-1,30%	58,38	57,45	58,63	57,67
01/03/2024	415.823	0,38%	58,08	57,665	58,74	58,43
29/02/2024	345.412	1,53%	57,73	57,44	58,315	58,21
28/02/2024	460.687	-1,29%	58,11	57,415	58,51	57,61
27/02/2024	482.291	0,28%	58,495	57,96	58,84	58,36
26/02/2024	639.959	-2,59%	59,54	58,195	59,5025	58,20
23/02/2024	376.635	-1,35%	60,49	59,75	60,7246	59,75
22/02/2024	749.632	1,68%	59,64	59,64	60,72	60,57
21/02/2024	278.664	1,22%	58,92	58,5564	59,59	59,57
20/02/2024	328.610	0,77%	57,96	57,84	58,875	58,85
19/02/2024	473.430	-1,13%	58,55	58,13	59,127	58,40
16/02/2024	473.430	-1,13%	58,55	58,13	59,127	58,40
15/02/2024	373.355	1,71%	58,55	58,41	59,12	59,07
14/02/2024	572.484	0,17%	58,64	57,35	58,6799	58,08
13/02/2024	1.334.980	-1,18%	57,47	56,935	58,477	57,98
12/02/2024	585.974	-0,58%	59,38	58,41	59,70	58,67
09/02/2024	1.425.994	5,55%	56,59	55,92	59,39	59,01
08/02/2024	1.682.748	-1,42%	56,59	55,005	56,9098	55,905
07/02/2024	4.210.979	-10,94%	58,21	54,27	60,28	57,25
06/02/2024	507.754	0,28%	63,65	63,05	64,48	64,28
05/02/2024	292.163	-2,20%	64,60	63,91	64,765	64,10
02/02/2024	284.178	-0,32%	65,16	64,26	65,86	65,54
01/02/2024	625.308	0,44%	65,77	65,05	66,335	65,75
31/01/2024	446.105	-2,55%	67,235	65,405	67,48	65,46
30/01/2024	197.044	0,27%	66,64	66,625	67,48	67,17
29/01/2024	284.322	0,30%	66,64	66,465	67,22	66,99
26/01/2024	439.393	0,02%	67,40	66,64	67,46	66,79
25/01/2024	507.815	0,79%	67,37	66,105	67,305	66,78
24/01/2024	345.048	-1,41%	67,81	66,265	67,5775	66,26
23/01/2024	438.126	-0,09%	67,81	66,86	67,73	67,20
22/01/2024	195.754	0,39%	67,35	66,99	67,615	67,26
19/01/2024	263.825	0,86%	65,34	65,985	67,01	67,00
18/01/2024	474.148	1,42%	65,34	65,17	66,50	66,43
17/01/2024	249.813	-0,71%	65,01	64,565	65,9769	65,50
16/01/2024	367.161	1,26%	64,98	64,565	66,02	65,97
15/01/2024	349.134	-1,71%	66,61	65,10	66,7482	65,15
12/01/2024	349.134	-1,71%	66,61	65,10	66,7482	65,15
11/01/2024	231.027	-0,14%	66,32	65,64	66,4671	66,28
10/01/2024	205.899	-0,21%	66,34	65,99	66,775	66,37
09/01/2024	222.994	-0,32%	66,34	66,08	66,69	66,51
08/01/2024	327.788	-0,15%	66,82	66,30	67,02	66,72
05/01/2024	476.688	1,91%	65,20	65,23	67,00	66,82
04/01/2024	224.854	0,43%	65,20	65,02	65,895	65,57
03/01/2024	416.313	-2,32%	66,02	64,93	66,23	65,29
02/01/2024	400.311	-0,82%	67,70	66,65	67,72	66,84
29/12/2023	185.255	-1,06%	67,70	67,36	68,12	67,39
28/12/2023	190.899	0,32%	67,98	67,75	68,385	68,11