BiG | O banco que entende os seus valores.

Pilgrim s Pride Corporation (PPC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	989.206	3,48%	46,51	45,67	47,38	47,28
14/05/2025	881.416	-2,02%	46,31	45,67	46,99	45,69
13/05/2025	719.631	0,69%	46,81	45,6854	47,00	46,63
12/05/2025	801.109	-1,62%	47,20	45,6854	47,20	46,31
09/05/2025	637.064	-0,49%	47,06	46,625	47,72	47,07
08/05/2025	942.171	1,11%	46,77	46,25	47,72	47,30
07/05/2025	774.868	0,30%	46,94	46,17	47,20	46,78
06/05/2025	920.931	-0,30%	45,98	45,55	47,20	46,64
05/05/2025	1.410.231	1,39%	45,0707	45,0707	46,93	46,78
02/05/2025	1.922.936	-1,31%	48,22	45,38	48,78	46,14
01/05/2025	3.127.021	-14,35%	54,21	46,04	54,735	46,75
30/04/2025	707.422	1,11%	53,17	52,59	54,71	54,58
29/04/2025	638.677	1,26%	53,75	52,59	54,15	53,98
28/04/2025	619.440	-0,45%	52,00	52,00	54,15	53,31
25/04/2025	442.772	-0,78%	54,61	52,765	54,995	53,55
24/04/2025	817.938	-1,12%	54,36	53,72	56,04	53,97
23/04/2025	744.102	0,11%	54,00	53,72	55,1786	54,58
22/04/2025	654.237	1,64%	54,02	53,11	55,1786	54,52
21/04/2025	635.624	-0,69%	53,83	53,11	54,44	53,64
17/04/2025	680.153	1,27%	53,50	53,195	54,29	54,015
16/04/2025	780.875	0,09%	53,00	52,69	54,18	53,34
15/04/2025	833.826	1,35%	53,00	52,69	53,78	53,29
14/04/2025	933.896	-0,44%	53,07	51,84	53,55	52,58
11/04/2025	1.014.124	2,48%	51,53	51,15	53,08	52,81
10/04/2025	847.415	2,30%	50,45	49,9191	51,85	51,53
09/04/2025	853.811	2,55%	48,35	48,3101	50,52	50,37
08/04/2025	746.410	-0,85%	50,38	48,40	51,6754	49,08
07/04/2025	1.746.152	-1,00%	48,14	46,52	50,2278	49,47
04/04/2025	1.277.138	-2,14%	50,10	49,52	51,54	49,97
03/04/2025	1.285.832	4,20%	48,23	48,04	51,31	51,06
02/04/2025	1.234.700	-1,71%	56,03	49,00	56,13	49,00
01/04/2025	1.251.361	3,21%	55,00	54,83	60,09	56,26
31/03/2025	935.679	2,10%	53,69	53,09	55,14	54,51
28/03/2025	1.087.586	0,28%	53,69	53,04	54,18	53,39
27/03/2025	467.044	1,18%	52,61	52,11	53,27	53,24
26/03/2025	782.895	2,98%	51,22	51,2136	52,77	52,59
25/03/2025	871.425	0,57%	50,39	50,29	51,335	51,07
24/03/2025	1.469.275	3,15%	52,00	49,8528	51,00	50,78
21/03/2025	1.870.614	-5,20%	52,00	48,00	52,4889	49,23
20/03/2025	1.023.935	2,89%	50,41	50,155	52,42	51,93
19/03/2025	1.238.243	1,61%	49,33	49,33	50,68	50,47
18/03/2025	978.170	0,09%	49,88	48,79	50,045	49,67
17/03/2025	1.203.862	-0,04%	49,75	49,01	50,33	49,60
14/03/2025	879.703	-1,29%	51,28	49,18	51,84	49,62
13/03/2025	978.135	-1,64%	51,15	49,75	51,16	50,27
12/03/2025	1.422.837	-4,16%	53,05	49,59	53,45	51,11
11/03/2025	1.072.852	-4,65%	55,57	53,30	56,00	53,33
10/03/2025	761.506	2,42%	54,22	54,1454	56,88	55,93
07/03/2025	661.513	3,84%	53,22	52,36	54,85	54,62
06/03/2025	653.618	-1,46%	53,22	52,4264	53,97	52,60
05/03/2025	890.029	-0,98%	53,56	52,99	54,30	53,38
04/03/2025	1.117.335	-1,55%	54,39	53,0516	55,06	53,91
03/03/2025	1.038.593	0,39%	54,42	54,405	56,38	54,76
28/02/2025	913.385	1,08%	54,23	53,92	54,71	54,39
27/02/2025	622.616	-0,70%	54,23	53,58	54,90	53,81
26/02/2025	662.839	0,43%	52,94	53,88	54,92	54,19
25/02/2025	906.084	-0,07%	52,94	53,28	54,71	53,96
24/02/2025	692.238	1,64%	52,94	53,57	54,52	54,00
21/02/2025	837.687	2,49%	52,94	51,44	53,73	53,13
20/02/2025	684.947	-2,39%	52,94	51,22	53,00	51,84
19/02/2025	684.687	1,84%	52,06	51,47	53,205	53,11
18/02/2025	864.016	-3,21%	52,86	51,51	54,155	52,15
17/02/2025	0	3,52%	52,86	52,86	57,1579	53,88
14/02/2025	2.056.104	3,52%	52,86	52,86	57,1579	53,88
13/02/2025	1.150.724	3,42%	51,62	47,96	52,20	52,05
12/02/2025	1.241.425	-4,23%	51,62	50,01	52,41	50,33
11/02/2025	1.303.828	2,04%	51,62	51,34	52,61	52,55
10/02/2025	820.514	0,88%	48,88	50,91	51,90	51,50
07/02/2025	947.306	4,93%	48,88	48,61	51,21	51,05
06/02/2025	858.936	1,99%	47,20	47,75	48,70	48,65
05/02/2025	603.120	0,93%	47,20	46,875	47,775	47,70
04/02/2025	554.575	-1,15%	47,20	46,65	48,1599	47,26
03/02/2025	1.066.571	2,73%	47,20	46,345	48,47	47,81
31/01/2025	584.675	-1,61%	47,20	46,20	47,41	46,54
30/01/2025	611.239	0,87%	47,00	46,3807	47,515	47,30
29/01/2025	491.525	1,27%	45,29	46,12	47,00	46,89
28/01/2025	629.279	0,02%	45,29	46,25	47,74	46,30
27/01/2025	718.469	1,58%	45,29	45,19	46,96	46,29
24/01/2025	567.938	-2,40%	45,33	45,08	46,785	45,57
23/01/2025	963.204	3,62%	45,33	45,10	46,768	46,69
22/01/2025	967.008	1,21%	45,34	44,47	45,62	45,06
21/01/2025	878.990	-1,72%	45,34	43,89	45,70	44,52
20/01/2025	0	-0,04%	45,34	45,15	45,705	45,30
17/01/2025	525.098	-0,04%	45,34	45,15	45,705	45,30
16/01/2025	368.490	-1,11%	45,73	45,042	46,11	45,32
15/01/2025	641.703	0,02%	45,48	45,76	46,8985	45,83
14/01/2025	317.073	0,64%	45,48	45,13	46,03	45,82
13/01/2025	368.730	-0,91%	47,61	45,32	46,30	45,53
10/01/2025	565.037	0,02%	47,61	45,2025	46,55	45,95
09/01/2025	411.105	3,11%	47,61	45,15	46,24	45,94
08/01/2025	359.416	1,35%	47,61	45,15	46,74	46,74
07/01/2025	578.329	-2,54%	47,61	45,225	46,86	45,33
06/01/2025	821.849	-2,94%	47,61	46,085	47,76	46,51
03/01/2025	718.071	1,46%	47,48	46,95	48,08	47,92
02/01/2025	627.501	4,05%	46,11	45,60	47,36	47,23
31/12/2024	0	-0,02%	46,11	45,07	46,04	45,39
30/12/2024	419.078	-1,13%	46,11	45,04	45,83	45,39
27/12/2024	764.859	0,66%	46,11	44,96	45,94	45,92
26/12/2024	571.121	-1,47%	46,11	45,42	46,21	45,62
24/12/2024	0	1,44%	46,10	45,9082	46,40	46,30