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 > >>
12/09/2025	1.036.243	-1,69%	56,00	55,13	56,20	55,13
11/09/2025	1.162.770	1,18%	55,52	55,52	56,42	56,08
10/09/2025	1.022.542	-0,80%	55,99	54,815	55,99	55,42
09/09/2025	715.373	-0,07%	55,61	55,60	56,08	55,84
08/09/2025	939.684	-0,47%	56,35	55,38	56,35	55,90
05/09/2025	980.708	0,04%	56,18	55,70	56,65	56,20
04/09/2025	815.364	-0,30%	56,99	55,97	56,99	56,18
03/09/2025	1.683.521	-0,34%	56,33	55,41	56,54	56,35
02/09/2025	1.092.472	-0,42%	56,77	56,15	56,895	56,54
29/08/2025	1.121.084	2,09%	55,83	55,73	56,87	56,78
28/08/2025	1.562.237	-2,31%	57,40	55,51	57,50	55,62
27/08/2025	991.150	0,35%	57,23	57,05	57,55	57,43
26/08/2025	1.010.400	-0,40%	57,44	56,8612	57,50	57,23
25/08/2025	886.738	-0,27%	57,46	56,96	57,55	57,46
22/08/2025	739.393	1,16%	57,23	57,14	57,68	57,61
21/08/2025	823.297	0,69%	56,58	56,12	57,17	56,97
20/08/2025	831.965	-0,25%	56,80	56,30	57,5175	56,58
19/08/2025	653.818	1,10%	56,18	56,18	56,86	56,71
18/08/2025	1.127.890	-1,29%	56,23	55,85	56,93	56,07
15/08/2025	877.607	0,89%	56,30	56,29	57,09	56,80
14/08/2025	1.151.189	-2,41%	57,62	55,95	57,62	56,30
13/08/2025	1.176.722	2,22%	56,47	56,00	57,74	57,69
12/08/2025	1.283.240	-0,42%	56,89	56,00	57,08	56,44
11/08/2025	951.956	-0,63%	56,8607	56,19	57,28	56,68
08/08/2025	1.101.266	1,24%	56,41	56,40	57,31	57,04
07/08/2025	1.071.206	0,48%	55,91	55,55	56,555	56,34
06/08/2025	1.455.414	2,34%	54,96	54,635	56,22	56,07
05/08/2025	1.669.841	1,82%	53,83	53,83	55,08	54,79
04/08/2025	2.945.459	2,48%	54,63	53,61	55,52	53,81
01/08/2025	2.268.761	0,44%	52,42	51,86	52,89	52,53
31/07/2025	1.096.642	-1,18%	52,53	52,23	52,96	52,30
30/07/2025	1.277.754	-1,43%	53,9305	52,74	53,9305	52,92
29/07/2025	1.395.298	0,37%	53,62	53,07	54,33	53,65
28/07/2025	1.034.306	-0,91%	53,94	53,10	53,94	53,45
25/07/2025	892.620	-0,11%	54,48	53,58	54,61	53,94
24/07/2025	727.327	-0,72%	54,47	53,915	54,85	54,00
23/07/2025	1.050.055	-0,15%	53,55	53,44	54,85	54,39
22/07/2025	992.967	2,18%	53,50	53,165	54,50	54,47
21/07/2025	1.055.470	-0,19%	53,78	53,165	54,06	53,31
18/07/2025	790.805	-1,06%	53,64	53,295	54,15	53,41
17/07/2025	1.474.462	0,65%	52,875	52,75	54,14	53,98
16/07/2025	1.225.090	1,67%	54,17	52,71	54,33	53,63
15/07/2025	1.384.093	-2,89%	54,27	52,71	54,60	52,75
14/07/2025	1.070.337	0,18%	54,14	53,90	54,60	54,32
11/07/2025	1.471.317	-0,77%	54,68	53,58	55,19	54,22
10/07/2025	1.340.570	-0,80%	55,77	54,39	55,87	54,64
09/07/2025	1.337.534	-1,13%	55,55	54,6603	56,20	55,08
08/07/2025	1.138.718	-0,07%	57,005	55,18	57,24	55,71
07/07/2025	1.782.278	-2,81%	57,36	55,42	57,36	55,75
04/07/2025	787.570	-0,21%	57,53	57,17	57,64	57,36
03/07/2025	784.750	-0,26%	57,32	56,53	57,72	57,34
02/07/2025	809.574	0,17%	57,47	55,88	57,715	57,45
01/07/2025	1.072.237	2,52%	55,135	55,0889	57,715	57,35
30/06/2025	902.904	1,27%	55,00	55,00	56,035	55,94
27/06/2025	983.228	0,35%	54,86	54,695	55,50	55,24
26/06/2025	966.027	0,70%	55,26	54,64	55,29	55,02
25/06/2025	773.340	-1,57%	55,055	54,64	55,895	54,64
24/06/2025	1.034.273	0,73%	55,17	54,54	55,895	55,51
23/06/2025	1.019.312	1,29%	54,88	54,54	55,35	55,11
20/06/2025	760.552	0,18%	54,48	54,26	54,995	54,41
18/06/2025	965.317	-0,73%	54,825	54,26	55,37	54,33
17/06/2025	1.023.628	-0,31%	54,95	54,41	55,37	54,73
16/06/2025	1.774.450	0,16%	54,99	54,41	55,20	54,90
13/06/2025	1.545.711	-0,14%	55,265	54,62	55,88	54,81
12/06/2025	937.222	0,54%	55,585	54,80	55,68	55,67
11/06/2025	1.139.065	-0,56%	55,40	55,15	56,09	55,37
10/06/2025	969.996	0,76%	55,20	55,00	56,09	55,68
09/06/2025	2.164.881	-0,09%	55,33	55,00	55,635	55,26
06/06/2025	916.340	0,13%	55,605	54,90	55,77	55,31
05/06/2025	1.187.280	-0,22%	55,84	54,9226	56,01	55,24
04/06/2025	1.367.690	-0,31%	55,94	55,24	56,01	55,62
03/06/2025	1.162.418	-0,66%	56,39	55,25	56,39	55,79
02/06/2025	772.811	0,00%	56,0797	55,40	56,18	56,16
30/05/2025	1.870.198	0,98%	55,26	55,1655	56,435	56,16
29/05/2025	1.454.344	1,37%	55,90	55,1655	56,1299	55,62
28/05/2025	911.243	-0,82%	55,73	54,965	55,945	55,36
27/05/2025	1.048.657	0,49%	55,60	54,965	55,90	55,82
23/05/2025	1.298.130	0,13%	56,10	54,685	56,55	55,55
22/05/2025	1.240.967	-1,47%	56,73	55,39	57,045	55,48
21/05/2025	1.335.714	-0,78%	56,235	56,26	57,045	56,31
20/05/2025	1.183.250	1,25%	55,93	55,62	56,825	56,75
19/05/2025	1.404.445	0,20%	55,94	55,62	56,33	56,05
16/05/2025	2.599.445	0,52%	54,60	54,57	56,10	55,94
15/05/2025	1.197.990	2,11%	54,8702	54,40	55,69	55,65
14/05/2025	1.364.777	-1,55%	56,05	54,40	56,23	54,50
13/05/2025	1.355.786	-1,13%	55,50	55,24	56,23	55,36
12/05/2025	1.607.696	1,25%	55,41	55,24	56,08	55,99
09/05/2025	1.378.502	-1,85%	55,25	55,13	56,765	55,30
08/05/2025	2.749.038	2,10%	55,75	55,045	56,765	56,34
07/05/2025	2.027.269	-1,02%	55,90	54,945	56,15	55,18
06/05/2025	3.444.410	-0,59%	57,54	54,50	58,25	55,75
05/05/2025	6.997.905	-7,11%	59,93	54,50	59,93	56,08
02/05/2025	1.903.530	0,30%	60,605	60,0408	62,1997	60,79
01/05/2025	1.479.198	-1,03%	60,90	60,0408	61,36	60,61
30/04/2025	1.011.748	1,06%	59,96	59,38	61,35	61,24
29/04/2025	1.009.391	0,78%	60,54	59,38	60,88	60,58
28/04/2025	919.628	-0,84%	61,00	59,90	61,00	60,11
25/04/2025	590.903	-1,30%	61,77	60,315	62,36	60,62
24/04/2025	1.028.271	-0,98%	61,48	61,12	62,1799	61,42
23/04/2025	864.328	1,04%	60,90	60,76	62,1799	62,03