Tyson Foods Inc (TSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
869.330 |
0,74%
|
58,32
|
57,66
|
58,99
|
58,70
|
| 01/07/2026 |
850.365 |
2,04%
|
57,53
|
57,50
|
59,11
|
58,43
|
| 30/06/2026 |
1.586.481 |
-2,39%
|
58,65
|
56,44
|
58,65
|
57,25
|
| 29/06/2026 |
1.224.428 |
0,07%
|
58,89
|
58,05
|
58,89
|
58,65
|
| 26/06/2026 |
1.229.636 |
1,29%
|
58,55
|
57,98
|
58,99
|
58,55
|
| 25/06/2026 |
1.003.246 |
-0,25%
|
57,98
|
57,40
|
58,45
|
57,80
|
| 24/06/2026 |
1.129.762 |
0,60%
|
57,50
|
57,50
|
58,30
|
57,81
|
| 23/06/2026 |
1.144.563 |
3,48%
|
56,50
|
56,17
|
57,55
|
57,42
|
| 18/06/2026 |
1.363.240 |
-1,36%
|
56,29
|
54,63
|
56,43
|
55,51
|
| 17/06/2026 |
1.031.485 |
-1,88%
|
57,23
|
55,79
|
57,23
|
56,20
|
| 16/06/2026 |
823.020 |
-0,17%
|
56,55
|
56,55
|
57,94
|
57,24
|
| 15/06/2026 |
1.216.151 |
-0,24%
|
57,26
|
56,66
|
57,495
|
57,30
|
| 12/06/2026 |
2.054.718 |
3,22%
|
55,65
|
55,65
|
57,92
|
57,43
|
| 11/06/2026 |
1.110.214 |
-0,84%
|
56,24
|
55,51
|
56,5164
|
55,64
|
| 10/06/2026 |
1.143.410 |
-0,64%
|
56,60
|
55,75
|
57,105
|
56,13
|
| 09/06/2026 |
1.329.004 |
-1,13%
|
56,90
|
56,17
|
57,31
|
56,47
|
| 08/06/2026 |
1.458.242 |
-3,07%
|
59,02
|
56,695
|
59,02
|
56,99
|
| 05/06/2026 |
1.364.302 |
3,33%
|
57,54
|
57,005
|
59,55
|
58,73
|
| 04/06/2026 |
3.030.536 |
-0,36%
|
57,82
|
56,25
|
58,09
|
56,88
|
| 03/06/2026 |
2.258.725 |
-4,18%
|
59,69
|
56,15
|
60,195
|
57,09
|
| 02/06/2026 |
832.613 |
-0,57%
|
60,05
|
59,58
|
60,50
|
59,59
|
| 01/06/2026 |
1.404.881 |
-0,96%
|
60,75
|
59,555
|
60,79
|
59,93
|
| 29/05/2026 |
1.248.882 |
-1,33%
|
62,16
|
60,51
|
62,40
|
60,51
|
| 28/05/2026 |
1.822.529 |
-6,09%
|
65,25
|
61,98
|
65,25
|
62,00
|
| 27/05/2026 |
821.090 |
1,37%
|
65,00
|
65,00
|
66,855
|
66,02
|
| 26/05/2026 |
1.056.647 |
0,12%
|
65,42
|
64,4114
|
65,76
|
65,13
|
| 22/05/2026 |
871.977 |
-2,14%
|
65,38
|
65,02
|
66,9626
|
65,05
|
| 21/05/2026 |
1.481.078 |
-0,08%
|
66,51
|
65,77
|
67,00
|
66,47
|
| 20/05/2026 |
1.029.519 |
0,54%
|
68,46
|
65,73
|
68,46
|
66,52
|
| 19/05/2026 |
1.145.318 |
-0,71%
|
66,71
|
65,535
|
66,87
|
66,16
|
| 18/05/2026 |
1.246.896 |
1,35%
|
65,5365
|
65,5365
|
66,92
|
66,68
|
| 15/05/2026 |
408.110 |
-1,46%
|
66,70
|
65,675
|
67,31
|
65,79
|
| 14/05/2026 |
763.806 |
-0,34%
|
67,25
|
66,51
|
67,735
|
66,66
|
| 13/05/2026 |
842.503 |
-0,85%
|
67,32
|
64,96
|
67,48
|
66,89
|
| 12/05/2026 |
857.232 |
0,54%
|
67,35
|
66,91
|
68,16
|
67,46
|
| 11/05/2026 |
1.592.253 |
-1,90%
|
68,38
|
65,15
|
68,90
|
67,08
|
| 08/05/2026 |
731.354 |
0,72%
|
68,59
|
67,3085
|
68,88
|
68,38
|
| 07/05/2026 |
950.150 |
-0,26%
|
68,17
|
66,5201
|
68,17
|
67,94
|
| 06/05/2026 |
978.947 |
-0,53%
|
68,2083
|
67,375
|
68,93
|
68,09
|
| 05/05/2026 |
1.693.259 |
-0,45%
|
68,7701
|
66,905
|
69,4842
|
68,44
|
| 04/05/2026 |
2.811.750 |
8,02%
|
64,71
|
62,10
|
68,80
|
68,75
|
| 01/05/2026 |
1.867.613 |
-0,61%
|
64,1487
|
63,51
|
64,48
|
63,68
|
| 30/04/2026 |
1.204.393 |
0,87%
|
62,9926
|
62,9926
|
64,57
|
64,07
|
| 29/04/2026 |
1.022.456 |
-0,83%
|
63,9531
|
63,18
|
64,45
|
63,58
|
| 28/04/2026 |
1.133.536 |
0,79%
|
64,35
|
63,02
|
64,41
|
64,11
|
| 27/04/2026 |
69.780 |
0,66%
|
64,10
|
63,61
|
64,59
|
63,61
|
| 24/04/2026 |
981.474 |
-1,84%
|
65,79
|
63,53
|
65,79
|
64,03
|
| 23/04/2026 |
850.588 |
1,05%
|
65,00
|
64,655
|
65,56
|
65,23
|
| 22/04/2026 |
1.018.613 |
-0,03%
|
65,17
|
63,8401
|
65,17
|
64,55
|
| 21/04/2026 |
1.040.940 |
1,41%
|
62,97
|
62,97
|
64,79
|
64,57
|
| 20/04/2026 |
1.377.612 |
-1,77%
|
64,45
|
63,31
|
65,055
|
63,67
|
| 17/04/2026 |
888.136 |
1,30%
|
64,09
|
63,34
|
64,93
|
64,82
|
| 16/04/2026 |
871.356 |
0,97%
|
63,50
|
63,1738
|
63,995
|
63,99
|
| 15/04/2026 |
1.325.414 |
-2,43%
|
65,00
|
62,98
|
65,00
|
63,38
|
| 14/04/2026 |
724.847 |
0,79%
|
64,25
|
64,00
|
65,45
|
64,96
|
| 13/04/2026 |
864.792 |
-1,81%
|
65,70
|
63,9522
|
65,70
|
64,45
|
| 10/04/2026 |
737.942 |
0,34%
|
65,45
|
64,93
|
65,64
|
65,64
|
| 09/04/2026 |
884.381 |
1,18%
|
64,39
|
63,89
|
65,42
|
65,42
|
| 08/04/2026 |
980.468 |
0,72%
|
64,45
|
63,815
|
64,65
|
64,65
|
| 07/04/2026 |
652.375 |
-0,48%
|
64,53
|
63,995
|
64,965
|
64,19
|
| 06/04/2026 |
805.213 |
-0,20%
|
65,10
|
64,38
|
65,6652
|
64,50
|
| 02/04/2026 |
686.266 |
0,51%
|
64,7361
|
63,965
|
64,749
|
64,63
|
| 01/04/2026 |
1.088.659 |
0,36%
|
64,24
|
63,28
|
64,64
|
64,30
|
| 31/03/2026 |
774.135 |
0,44%
|
63,65
|
63,265
|
64,24
|
64,07
|
| 30/03/2026 |
818.763 |
-0,27%
|
64,25
|
63,44
|
64,28
|
63,76
|
| 27/03/2026 |
836.025 |
1,53%
|
62,85
|
62,4958
|
64,25
|
63,92
|
| 26/03/2026 |
1.370.847 |
2,43%
|
62,50
|
61,175
|
63,53
|
62,96
|
| 25/03/2026 |
824.634 |
0,92%
|
59,8502
|
59,8502
|
61,50
|
61,45
|
| 24/03/2026 |
1.342.257 |
1,99%
|
59,70
|
59,38
|
61,35
|
60,89
|
| 23/03/2026 |
1.318.320 |
2,64%
|
58,50
|
57,93
|
60,12
|
59,70
|
| 20/03/2026 |
1.180.924 |
-1,53%
|
59,00
|
57,96
|
59,48
|
58,18
|
| 19/03/2026 |
1.944.663 |
-3,43%
|
60,85
|
58,90
|
61,09
|
59,12
|
| 18/03/2026 |
1.427.621 |
-1,37%
|
61,85
|
60,65
|
61,99
|
61,22
|
| 17/03/2026 |
1.015.978 |
0,39%
|
61,83
|
61,695
|
62,7701
|
62,07
|
| 16/03/2026 |
1.133.154 |
2,50%
|
60,50
|
60,50
|
62,08
|
61,83
|
| 13/03/2026 |
1.243.473 |
-1,16%
|
61,10
|
60,10
|
61,41
|
60,32
|
| 12/03/2026 |
1.883.717 |
2,04%
|
59,49
|
59,28
|
61,125
|
61,03
|
| 11/03/2026 |
1.420.658 |
-0,71%
|
60,51
|
59,21
|
61,245
|
59,81
|
| 10/03/2026 |
1.463.103 |
-1,78%
|
61,25
|
60,235
|
61,58
|
60,24
|
| 09/03/2026 |
1.319.806 |
-0,18%
|
60,87
|
59,78
|
61,555
|
61,33
|
| 06/03/2026 |
1.207.569 |
-1,02%
|
62,24
|
60,98
|
62,24
|
61,43
|
| 05/03/2026 |
929.723 |
-1,35%
|
63,40
|
61,71
|
63,40
|
62,06
|
| 04/03/2026 |
1.200.429 |
-0,13%
|
63,30
|
62,29
|
63,43
|
62,92
|
| 03/03/2026 |
1.447.259 |
-2,17%
|
64,00
|
62,955
|
64,53
|
63,00
|
| 02/03/2026 |
934.702 |
-0,91%
|
64,99
|
62,9038
|
64,99
|
64,40
|
| 27/02/2026 |
1.597.849 |
3,00%
|
63,15
|
62,75
|
64,99
|
64,99
|
| 26/02/2026 |
1.257.001 |
1,60%
|
61,71
|
61,71
|
63,62
|
63,10
|
| 25/02/2026 |
1.474.708 |
-1,28%
|
63,3294
|
61,81
|
63,3294
|
62,61
|
| 24/02/2026 |
1.205.546 |
0,73%
|
62,96
|
62,79
|
63,54
|
63,42
|
| 23/02/2026 |
1.598.890 |
-1,41%
|
63,97
|
62,855
|
64,00
|
62,96
|
| 20/02/2026 |
2.506.617 |
-0,73%
|
64,092
|
63,6775
|
64,50
|
63,86
|
| 19/02/2026 |
886.351 |
0,58%
|
63,65
|
63,445
|
64,33
|
64,33
|
| 18/02/2026 |
1.759.363 |
1,69%
|
62,90
|
62,655
|
64,055
|
63,96
|
| 17/02/2026 |
1.124.720 |
-1,63%
|
64,31
|
62,18
|
64,56
|
62,90
|
| 13/02/2026 |
763.818 |
0,95%
|
63,40
|
63,19
|
64,125
|
63,94
|
| 12/02/2026 |
944.520 |
-1,60%
|
64,50
|
63,242
|
64,50
|
63,31
|
| 11/02/2026 |
761.275 |
-0,95%
|
64,51
|
64,22
|
64,99
|
64,34
|
| 10/02/2026 |
1.125.476 |
-0,67%
|
65,60
|
64,35
|
65,95
|
64,96
|
| 09/02/2026 |
978.768 |
-0,08%
|
65,58
|
64,76
|
65,58
|
65,40
|
| 06/02/2026 |
1.233.270 |
0,09%
|
65,14
|
64,33
|
66,41
|
65,45
|
