BiG | O banco que entende os seus valores.

Tyson Foods Inc (TSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	853.099	1,23%	57,02	56,66	57,50	57,45
23/07/2026	1.051.248	-0,54%	56,49	56,20	56,78	56,75
22/07/2026	632.630	0,02%	57,51	56,99	57,68	57,06
21/07/2026	778.599	-1,64%	57,66	56,96	58,10	57,05
20/07/2026	882.285	0,40%	57,58	57,53	58,27	58,00
17/07/2026	840.183	-0,10%	58,41	57,22	59,11	57,77
16/07/2026	1.114.714	0,63%	57,88	57,735	58,60	57,83
15/07/2026	908.547	-0,02%	57,44	57,32	58,15	57,47
14/07/2026	892.834	-0,76%	57,42	57,325	57,77	57,48
13/07/2026	746.864	0,16%	58,20	57,70	58,66	57,92
10/07/2026	1.142.659	0,21%	57,65	57,22	58,09	57,83
09/07/2026	794.717	-1,01%	57,75	57,48	58,155	57,71
08/07/2026	1.121.980	-0,88%	59,01	58,15	59,27	58,30
07/07/2026	754.967	0,12%	59,60	58,76	60,09	58,82
06/07/2026	1.053.241	-0,24%	58,82	58,04	58,82	58,75
02/07/2026	793.293	0,79%	57,66	57,66	58,98	58,89
01/07/2026	820.661	2,06%	57,67	57,61	59,07	58,43
30/06/2026	1.350.472	-2,39%	58,37	56,46	58,37	57,25
29/06/2026	1.297.093	0,17%	58,62	58,06	58,805	58,65
26/06/2026	2.316.551	1,30%	58,38	57,97	58,99	58,55
25/06/2026	844.573	-0,02%	57,79	57,42	58,42	57,80
24/06/2026	1.174.487	0,68%	57,80	57,51	58,29	57,81
23/06/2026	1.272.084	3,44%	56,50	56,44	57,56	57,42
22/06/2026	1.270.095	0,09%	55,31	55,31	56,005	55,51
18/06/2026	3.872.808	-1,32%	55,70	54,63	56,35	55,46
17/06/2026	932.342	-1,82%	56,77	55,80	57,09	56,20
16/06/2026	780.172	-0,10%	57,42	56,88	57,93	57,24
15/06/2026	1.265.238	-0,23%	57,29	56,69	57,46	57,30
12/06/2026	1.155.913	3,22%	56,13	56,08	57,90	57,43
11/06/2026	1.356.711	-0,87%	56,41	55,505	56,50	55,64
10/06/2026	1.064.811	-0,60%	57,00	55,75	57,02	56,13
09/06/2026	1.386.613	-0,91%	56,85	56,18	57,28	56,47
08/06/2026	1.554.143	-2,96%	58,13	56,70	58,31	56,99
05/06/2026	1.614.763	3,25%	57,13	57,00	59,53	58,73
04/06/2026	2.792.198	-0,37%	57,49	56,39	58,09	56,88
03/06/2026	1.317.597	-4,20%	59,45	56,19	60,18	57,09
02/06/2026	935.252	-0,57%	60,07	59,57	60,30	59,59
01/06/2026	1.132.888	-1,79%	60,22	59,56	60,775	59,93
29/05/2026	1.950.902	-1,58%	61,67	60,86	62,39	61,02
28/05/2026	1.133.902	-6,09%	63,08	61,98	64,17	62,00
27/05/2026	768.116	1,37%	65,55	65,55	66,835	66,02
26/05/2026	932.447	0,12%	65,01	64,79	65,75	65,13
22/05/2026	907.893	-2,14%	66,48	65,02	66,91	65,05
21/05/2026	730.510	-0,08%	66,50	65,87	67,00	66,47
20/05/2026	729.603	0,54%	66,39	65,73	66,78	66,52
19/05/2026	845.591	-0,78%	66,74	65,55	66,85	66,16
18/05/2026	684.994	1,35%	66,41	66,15	66,95	66,68
15/05/2026	2.069.673	-1,31%	66,98	65,63	67,17	65,79
14/05/2026	607.192	-0,34%	67,20	66,51	67,70	66,66
13/05/2026	809.807	-0,84%	67,47	66,11	67,49	66,89
12/05/2026	663.430	0,57%	67,45	67,03	68,15	67,46
11/05/2026	1.064.602	-1,90%	68,81	65,32	68,81	67,08
08/05/2026	615.887	0,65%	68,23	67,36	68,88	68,38
07/05/2026	917.493	-0,22%	67,73	66,56	68,14	67,94
06/05/2026	923.650	-0,51%	68,78	67,38	68,78	68,09
05/05/2026	1.174.549	-0,45%	69,30	66,86	69,33	68,44
04/05/2026	1.518.497	7,96%	64,85	62,09	68,81	68,75
01/05/2026	984.769	-0,61%	64,23	63,52	64,52	63,68
30/04/2026	1.158.773	0,77%	63,50	63,50	64,55	64,07
29/04/2026	873.945	-0,83%	64,06	63,18	64,38	63,58
28/04/2026	782.543	0,79%	64,30	63,025	64,34	64,11
27/04/2026	706.950	-0,66%	63,99	63,54	64,53	63,61
24/04/2026	730.110	-1,84%	65,27	63,535	65,29	64,03
23/04/2026	693.273	1,05%	64,75	64,655	65,535	65,23
22/04/2026	811.467	-0,03%	64,53	63,89	64,68	64,55
21/04/2026	708.351	1,41%	63,53	63,05	64,78	64,57
20/04/2026	995.212	-1,77%	64,46	63,315	65,03	63,67
17/04/2026	782.508	1,30%	63,50	63,50	64,92	64,82
16/04/2026	1.014.979	0,96%	63,28	63,21	64,00	63,99
15/04/2026	1.006.008	-2,43%	64,81	62,98	64,81	63,38
14/04/2026	601.516	0,79%	64,10	64,10	65,44	64,96
13/04/2026	754.571	-1,81%	65,62	63,98	65,62	64,45
10/04/2026	867.534	0,34%	65,47	64,95	65,64	65,64
09/04/2026	995.791	1,19%	64,03	63,86	65,42	65,42
08/04/2026	958.599	0,72%	63,91	63,87	64,65	64,65
07/04/2026	700.042	-0,48%	64,30	64,00	64,65	64,19
06/04/2026	903.123	-0,20%	65,23	64,41	65,23	64,50
02/04/2026	608.141	0,51%	64,67	63,98	64,74	64,63
01/04/2026	715.871	0,36%	63,88	63,28	64,63	64,30
31/03/2026	952.410	0,49%	64,23	63,26	64,23	64,07
30/03/2026	771.120	-0,25%	64,24	63,44	64,28	63,76
27/03/2026	1.036.396	1,52%	63,03	62,84	64,25	63,92
26/03/2026	938.222	2,46%	61,50	61,49	63,52	62,96
25/03/2026	703.917	0,92%	61,40	60,33	61,50	61,45
24/03/2026	1.101.740	1,99%	59,68	59,49	61,33	60,89
23/03/2026	929.191	2,61%	58,61	57,945	60,11	59,70
20/03/2026	2.479.737	-1,59%	59,14	57,97	59,46	58,18
19/03/2026	1.047.813	-3,43%	61,04	58,93	61,04	59,12
18/03/2026	1.052.323	-1,37%	61,50	60,67	61,86	61,22
17/03/2026	956.908	0,39%	62,40	61,745	62,77	62,07
16/03/2026	1.109.097	2,50%	60,63	60,63	62,08	61,83
13/03/2026	751.200	-1,16%	61,08	60,10	61,41	60,32
12/03/2026	1.549.297	2,04%	59,29	59,29	61,12	61,03
11/03/2026	1.190.941	-0,71%	60,03	59,28	60,48	59,81
10/03/2026	926.371	-1,78%	61,19	60,23	61,30	60,24
09/03/2026	802.749	-0,16%	60,74	59,96	61,55	61,33
06/03/2026	892.216	-1,02%	61,83	60,98	61,83	61,43
05/03/2026	945.588	-1,37%	62,56	61,72	62,56	62,06
04/03/2026	682.512	-0,13%	63,43	62,32	63,43	62,92
03/03/2026	930.530	-2,17%	63,73	62,94	64,52	63,00