Pilgrim s Pride Corporation (PPC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
983.539 |
-0,59%
|
47,16
|
45,67
|
46,54
|
45,89
|
| 20/12/2024 |
1.060.793 |
-2,88%
|
47,16
|
46,08
|
47,70
|
46,16
|
| 19/12/2024 |
553.792 |
-1,31%
|
50,12
|
47,08
|
48,515
|
47,53
|
| 18/12/2024 |
0 |
-4,92%
|
50,12
|
48,09
|
50,59
|
48,16
|
| 17/12/2024 |
484.228 |
-1,06%
|
50,12
|
50,59
|
51,535
|
50,65
|
| 16/12/2024 |
1.247.448 |
2,46%
|
50,12
|
50,20
|
51,96
|
51,19
|
| 13/12/2024 |
430.439 |
0,26%
|
50,05
|
49,55
|
50,26
|
49,96
|
| 12/12/2024 |
497.711 |
-0,32%
|
50,05
|
49,29
|
50,45
|
49,83
|
| 11/12/2024 |
715.495 |
2,50%
|
48,38
|
49,06
|
50,23
|
49,99
|
| 10/12/2024 |
520.621 |
0,76%
|
48,38
|
47,73
|
49,225
|
48,77
|
| 09/12/2024 |
834.071 |
-3,89%
|
51,42
|
48,36
|
50,59
|
48,40
|
| 06/12/2024 |
419.889 |
-1,33%
|
51,42
|
50,095
|
51,0585
|
50,36
|
| 05/12/2024 |
424.927 |
-0,76%
|
51,42
|
50,86
|
51,62
|
51,04
|
| 04/12/2024 |
611.905 |
0,31%
|
51,06
|
50,07
|
51,645
|
51,43
|
| 03/12/2024 |
792.498 |
-0,25%
|
50,95
|
50,95
|
52,77
|
51,27
|
| 02/12/2024 |
688.105 |
-0,41%
|
51,9899
|
50,14
|
51,9899
|
51,40
|
| 29/11/2024 |
440.651 |
3,72%
|
50,31
|
50,31
|
52,36
|
51,61
|
| 28/11/2024 |
374.599 |
-0,87%
|
50,55
|
50,20
|
51,10
|
50,48
|
| 27/11/2024 |
361.318 |
-0,49%
|
50,00
|
49,80
|
51,07
|
50,48
|
| 26/11/2024 |
669.649 |
0,84%
|
48,52
|
48,52
|
52,185
|
50,73
|
| 25/11/2024 |
857.514 |
-2,71%
|
52,49
|
50,10
|
52,49
|
50,31
|
| 22/11/2024 |
442.417 |
-1,03%
|
52,34
|
51,52
|
52,62
|
51,71
|
| 21/11/2024 |
433.497 |
0,08%
|
50,60
|
50,60
|
52,75
|
52,25
|
| 20/11/2024 |
593.969 |
0,00%
|
51,38
|
51,30
|
52,77
|
52,21
|
| 19/11/2024 |
467.541 |
0,99%
|
51,58
|
50,69
|
52,77
|
52,21
|
| 18/11/2024 |
522.265 |
-0,04%
|
51,09
|
50,69
|
52,045
|
51,70
|
| 15/11/2024 |
862.556 |
2,01%
|
52,34
|
49,68
|
52,825
|
51,34
|
| 14/11/2024 |
788.202 |
-4,53%
|
52,74
|
49,68
|
53,66
|
50,33
|
| 13/11/2024 |
422.550 |
-1,03%
|
53,47
|
52,52
|
54,15
|
52,72
|
| 12/11/2024 |
612.301 |
0,00%
|
54,06
|
52,87
|
54,45
|
53,27
|
| 11/11/2024 |
420.354 |
-1,02%
|
54,25
|
52,87
|
54,45
|
53,27
|
| 08/11/2024 |
396.482 |
2,81%
|
52,89
|
52,1001
|
54,17
|
53,82
|
| 07/11/2024 |
703.519 |
-0,93%
|
52,37
|
52,1001
|
55,47
|
52,35
|
| 06/11/2024 |
811.297 |
-1,75%
|
55,1575
|
51,00
|
56,00
|
52,84
|
| 05/11/2024 |
845.528 |
%
|
48,98
|
51,00
|
53,91
|
53,78
|
| 04/11/2024 |
743.400 |
%
|
48,98
|
49,93
|
51,30
|
51,25
|
| 01/11/2024 |
1.271.097 |
%
|
48,98
|
48,64
|
51,21
|
50,17
|
| 31/10/2024 |
1.288.350 |
%
|
47,10
|
46,36
|
50,14
|
48,44
|
| 30/10/2024 |
901.935 |
%
|
47,10
|
47,326
|
48,37
|
47,69
|
| 29/10/2024 |
579.840 |
%
|
47,10
|
46,79
|
48,24
|
48,09
|
| 28/10/2024 |
1.115.163 |
%
|
46,47
|
46,47
|
48,30
|
47,45
|
| 25/10/2024 |
336.930 |
%
|
46,57
|
46,16
|
46,89
|
46,21
|
| 24/10/2024 |
642.750 |
%
|
45,94
|
45,73
|
46,59
|
46,55
|
| 23/10/2024 |
389.206 |
%
|
44,32
|
44,20
|
44,84
|
44,3169
|
| 22/10/2024 |
385.227 |
%
|
45,30
|
44,20
|
44,84
|
44,74
|
| 21/10/2024 |
441.282 |
%
|
45,30
|
44,605
|
45,6999
|
44,65
|
| 18/10/2024 |
323.120 |
%
|
45,30
|
44,88
|
45,64
|
45,39
|
| 17/10/2024 |
658.392 |
%
|
45,41
|
44,4719
|
45,65
|
45,44
|
| 16/10/2024 |
676.062 |
%
|
45,45
|
44,831
|
46,735
|
45,56
|
| 15/10/2024 |
614.633 |
%
|
44,61
|
44,82
|
45,67
|
45,27
|
| 14/10/2024 |
427.259 |
%
|
44,61
|
44,335
|
45,365
|
45,12
|
| 11/10/2024 |
478.198 |
%
|
47,83
|
44,275
|
45,355
|
44,58
|
| 10/10/2024 |
906.192 |
%
|
47,83
|
44,12
|
45,84
|
44,77
|
| 09/10/2024 |
528.216 |
%
|
47,83
|
45,54
|
46,65
|
45,61
|
| 08/10/2024 |
739.730 |
%
|
47,83
|
45,3733
|
47,20
|
46,12
|
| 07/10/2024 |
657.708 |
%
|
47,83
|
44,37
|
45,55
|
45,51
|
| 04/10/2024 |
1.005.248 |
%
|
47,83
|
43,41
|
44,645
|
44,60
|
| 03/10/2024 |
1.649.199 |
%
|
47,83
|
43,525
|
48,065
|
43,57
|
| 02/10/2024 |
1.502.013 |
%
|
48,29
|
47,52
|
49,07
|
47,86
|
| 01/10/2024 |
2.080.332 |
%
|
45,99
|
45,7501
|
48,47
|
48,12
|
| 30/09/2024 |
1.436.660 |
%
|
44,30
|
43,8763
|
46,2799
|
46,05
|
| 27/09/2024 |
854.112 |
%
|
43,06
|
42,995
|
44,11
|
44,06
|
| 26/09/2024 |
2.368.985 |
%
|
43,01
|
42,25
|
44,22
|
43,10
|
| 25/09/2024 |
1.681.657 |
%
|
43,01
|
41,83
|
43,14
|
42,51
|
| 24/09/2024 |
963.951 |
%
|
43,01
|
42,6101
|
43,30
|
43,07
|
| 23/09/2024 |
1.655.787 |
%
|
42,01
|
41,99
|
43,08
|
43,01
|
| 20/09/2024 |
3.098.751 |
%
|
42,42
|
41,65
|
43,77
|
41,77
|
| 19/09/2024 |
982.896 |
%
|
42,42
|
41,85
|
43,30
|
43,25
|
| 18/09/2024 |
1.769.737 |
%
|
40,50
|
41,56
|
43,05
|
42,16
|
| 17/09/2024 |
893.508 |
%
|
40,50
|
41,18
|
42,46
|
41,47
|
| 16/09/2024 |
1.413.525 |
%
|
40,50
|
40,27
|
41,3793
|
41,05
|
| 13/09/2024 |
1.105.143 |
%
|
41,36
|
40,09
|
41,60
|
40,37
|
| 12/09/2024 |
972.342 |
%
|
42,00
|
41,85
|
43,25
|
41,853
|
| 11/09/2024 |
958.606 |
%
|
43,16
|
41,86
|
43,25
|
42,01
|
| 10/09/2024 |
1.056.881 |
%
|
45,46
|
42,875
|
45,36
|
43,05
|
| 09/09/2024 |
858.343 |
%
|
45,46
|
45,03
|
45,915
|
45,12
|
| 06/09/2024 |
547.114 |
%
|
45,44
|
45,12
|
45,87
|
45,27
|
| 05/09/2024 |
628.703 |
%
|
46,09
|
45,39
|
46,74
|
46,20
|
| 04/09/2024 |
620.238 |
%
|
46,94
|
45,39
|
46,74
|
46,20
|
| 03/09/2024 |
600.622 |
%
|
46,94
|
45,58
|
47,19
|
45,81
|
| 30/08/2024 |
556.195 |
%
|
45,18
|
46,26
|
47,44
|
46,58
|
| 29/08/2024 |
609.009 |
%
|
45,18
|
45,56
|
46,7499
|
46,51
|
| 28/08/2024 |
477.091 |
%
|
45,18
|
44,50
|
45,76
|
45,69
|
| 27/08/2024 |
533.014 |
%
|
45,18
|
44,55
|
45,265
|
44,73
|
| 26/08/2024 |
482.910 |
%
|
44,86
|
44,835
|
45,41
|
45,13
|
| 23/08/2024 |
328.553 |
%
|
43,99
|
43,65
|
44,72
|
44,67
|
| 22/08/2024 |
523.192 |
%
|
43,99
|
43,65
|
44,09
|
43,97
|
| 21/08/2024 |
409.581 |
%
|
43,77
|
43,07
|
43,74
|
43,10
|
| 20/08/2024 |
771.618 |
%
|
43,72
|
42,865
|
43,85
|
43,74
|
| 19/08/2024 |
756.943 |
%
|
43,51
|
42,865
|
43,85
|
43,74
|
| 16/08/2024 |
1.061.686 |
%
|
43,82
|
42,68
|
44,32
|
43,30
|
| 15/08/2024 |
1.052.562 |
%
|
45,10
|
44,105
|
45,12
|
44,19
|
| 14/08/2024 |
788.207 |
%
|
44,00
|
44,35
|
45,8896
|
45,69
|
| 13/08/2024 |
612.657 |
%
|
44,00
|
43,7725
|
44,35
|
44,22
|
| 12/08/2024 |
852.186 |
%
|
44,08
|
43,24
|
44,25
|
43,96
|
| 09/08/2024 |
721.030 |
%
|
43,62
|
43,93
|
44,97
|
44,84
|
| 08/08/2024 |
714.911 |
%
|
43,62
|
43,93
|
44,97
|
44,42
|
| 07/08/2024 |
868.777 |
%
|
43,62
|
43,34
|
44,46
|
44,05
|
| 06/08/2024 |
1.056.914 |
%
|
42,29
|
43,31
|
45,47
|
43,71
|
| 05/08/2024 |
1.267.295 |
%
|
42,29
|
40,76
|
43,92
|
43,31
|
