BiG | O banco que entende os seus valores.

Pilgrim s Pride Corporation (PPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	587.714	-1,88%	43,16	41,73	43,16	42,35
27/02/2026	527.052	4,08%	41,48	41,48	43,555	43,16
26/02/2026	427.540	1,34%	40,37	40,37	41,595	41,47
25/02/2026	568.679	-2,13%	41,66	40,62	41,74	40,92
24/02/2026	653.121	2,00%	40,71	40,71	41,955	41,81
23/02/2026	669.487	-1,80%	42,06	40,845	42,06	40,99
20/02/2026	640.220	-1,67%	42,41	41,625	42,705	41,74
19/02/2026	652.237	-3,27%	43,76	42,29	43,8546	42,45
18/02/2026	735.032	0,64%	43,22	42,94	44,00	43,76
17/02/2026	715.300	0,37%	43,982	42,51	43,982	43,48
13/02/2026	926.282	4,01%	41,7697	41,7697	43,78	43,32
12/02/2026	1.467.867	-3,57%	41,95	40,09	43,23	41,65
11/02/2026	489.692	0,96%	42,81	42,42	43,49	43,19
10/02/2026	535.836	-0,90%	43,05	42,46	43,42	42,78
09/02/2026	427.204	-1,98%	43,37	42,422	43,555	43,17
06/02/2026	360.787	-0,25%	42,65	42,65	44,38	44,04
05/02/2026	554.512	-0,14%	43,52	43,34	44,26	43,46
04/02/2026	692.164	-0,37%	43,48	43,31	44,84	43,52
03/02/2026	319.404	-0,02%	43,69	43,18	44,245	43,68
02/02/2026	421.981	0,74%	44,20	43,36	44,20	43,69
30/01/2026	505.265	-0,14%	41,45	41,45	43,79	43,37
29/01/2026	590.447	0,86%	43,06	43,06	44,035	43,43
28/01/2026	531.826	-0,49%	43,35	42,82	43,70	43,06
27/01/2026	818.177	1,84%	42,70	42,23	43,28	43,27
26/01/2026	317.180	1,13%	42,3283	42,005	42,64	42,49
23/01/2026	489.953	0,73%	41,73	41,63	42,42	42,03
22/01/2026	316.678	0,66%	41,55	41,395	41,87	41,725
21/01/2026	390.869	-0,91%	41,162	40,98	41,96	41,45
20/01/2026	615.954	1,11%	41,25	40,9519	42,03	41,83
16/01/2026	330.780	-0,63%	41,9917	41,15	41,9917	41,37
15/01/2026	698.196	-0,19%	41,60	40,92	41,87	41,63
14/01/2026	573.223	3,22%	40,41	40,41	41,84	41,71
13/01/2026	694.743	0,90%	40,13	39,785	40,45	40,41
12/01/2026	1.195.191	3,28%	39,00	38,29	40,39	40,05
09/01/2026	499.261	0,75%	38,68	38,32	38,905	38,78
08/01/2026	554.686	3,64%	37,13	36,87	38,50	38,49
07/01/2026	763.764	-1,09%	38,34	37,08	38,34	37,14
06/01/2026	1.224.997	-5,42%	39,97	37,545	39,97	37,55
05/01/2026	490.721	-0,43%	39,66	39,298	40,015	39,70
02/01/2026	742.561	2,26%	39,02	38,72	39,95	39,87
31/12/2025	660.789	-1,69%	39,63	38,965	39,635	38,99
30/12/2025	313.630	-0,30%	39,70	38,99	39,75	38,99
29/12/2025	337.003	-0,10%	40,13	39,595	40,13	39,78
26/12/2025	242.575	-0,18%	39,85	39,59	40,09	39,82
24/12/2025	241.189	0,50%	39,75	39,68	40,12	39,89
23/12/2025	379.492	0,69%	39,42	39,23	39,7884	39,69
22/12/2025	504.732	-0,05%	39,43	39,20	39,70	39,42
19/12/2025	1.563.638	0,26%	39,34	38,99	39,71	39,44
18/12/2025	510.274	-0,68%	39,60	39,225	39,71	39,34
17/12/2025	409.254	1,20%	39,20	39,075	39,89	39,61
16/12/2025	574.705	-1,24%	39,83	39,06	39,83	39,15
15/12/2025	584.897	-0,78%	39,97	39,55	40,50	39,64
12/12/2025	566.927	0,68%	39,69	39,50	40,125	39,97
11/12/2025	834.001	3,36%	37,75	37,75	39,895	39,70
10/12/2025	640.722	0,87%	38,08	37,84	38,59	38,41
09/12/2025	749.825	-0,83%	38,22	38,065	38,77	38,08
08/12/2025	457.136	-3,37%	39,73	38,29	39,73	38,40
05/12/2025	717.958	0,43%	39,85	39,35	39,85	39,74
04/12/2025	854.348	1,59%	39,15	38,885	40,105	39,57
03/12/2025	900.962	0,13%	38,89	38,76	39,61	38,95
02/12/2025	755.877	-0,08%	39,00	38,69	39,13	38,90
01/12/2025	802.447	2,37%	37,76	37,76	39,10	38,93
28/11/2025	403.351	1,33%	37,83	37,51	38,3878	38,04
26/11/2025	581.167	0,35%	37,38	37,265	37,94	37,54
25/11/2025	849.263	-0,05%	37,54	37,165	37,89	37,41
24/11/2025	1.018.947	-3,53%	38,79	37,36	38,79	37,43
21/11/2025	755.961	3,19%	37,85	37,72	39,155	38,80
20/11/2025	468.710	-0,01%	37,65	37,25	37,85	37,61
19/11/2025	483.905	0,35%	37,3662	37,21	37,72	37,61
18/11/2025	426.781	0,67%	37,22	37,02	37,60	37,48
17/11/2025	677.596	-0,81%	37,50	37,105	37,81	37,22
14/11/2025	634.555	-0,35%	37,65	37,22	37,94	37,52
13/11/2025	1.329.360	-0,79%	37,97	37,605	38,64	37,65
12/11/2025	896.174	0,42%	37,69	37,6119	38,46	37,95
11/11/2025	1.235.441	0,72%	37,56	37,32	37,99	37,79
10/11/2025	1.071.117	1,27%	37,11	36,915	37,75	37,52
07/11/2025	1.066.502	1,18%	36,61	36,0301	37,135	37,05
06/11/2025	1.094.638	-1,00%	37,00	36,235	37,20	36,61
05/11/2025	939.267	-0,79%	37,27	36,685	37,56	36,96
04/11/2025	1.217.289	-1,83%	37,80	37,12	38,48	37,25
03/11/2025	1.249.440	-0,42%	38,0305	37,32	38,2399	37,93
31/10/2025	1.094.973	0,05%	38,02	37,70	38,765	38,10
30/10/2025	2.799.352	-0,11%	37,60	35,89	38,605	38,08
29/10/2025	2.246.817	0,37%	37,93	37,37	38,43	38,12
28/10/2025	1.265.365	0,19%	37,9185	37,86	38,70	37,98
27/10/2025	926.330	1,17%	37,40	37,39	37,99	37,91
24/10/2025	1.025.074	-0,37%	37,48	37,06	37,85	37,47
23/10/2025	1.047.482	-1,39%	39,00	37,21	39,00	37,61
22/10/2025	1.470.166	0,95%	37,70	37,59	38,64	38,14
21/10/2025	993.433	0,85%	37,46	37,08	37,79	37,78
20/10/2025	971.992	0,27%	37,36	36,91	37,70	37,46
17/10/2025	810.603	0,22%	37,53	37,26	37,78	37,36
16/10/2025	832.759	-2,28%	38,14	37,09	38,28	37,28
15/10/2025	951.974	0,13%	38,20	37,70	38,60	38,14
14/10/2025	872.844	0,81%	37,90	37,45	38,165	38,07
13/10/2025	1.352.619	-2,63%	38,74	37,44	38,74	37,79
10/10/2025	1.382.793	2,52%	37,89	37,84	38,91	38,81
09/10/2025	1.840.912	-0,24%	37,84	37,84	38,65	37,89
08/10/2025	2.280.542	-1,48%	38,56	37,03	38,56	37,98
07/10/2025	1.897.767	0,10%	38,85	37,43	38,85	38,56