BiG | O banco que entende os seus valores.

Tyson Foods Inc (TSN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	1.052.825	0,99%	60,79	60,185	61,99	61,39
21/04/2025	755.936	-0,69%	61,26	60,185	61,26	60,79
17/04/2025	695.562	0,91%	61,50	60,485	61,85	61,21
16/04/2025	730.966	-0,54%	61,57	60,485	61,70	60,66
15/04/2025	605.951	-0,94%	61,57	60,85	61,70	60,99
14/04/2025	1.188.721	1,70%	60,46	60,305	61,885	61,57
11/04/2025	931.875	0,68%	60,31	59,10	60,8925	60,54
10/04/2025	1.563.576	0,62%	59,61	58,76	60,471	60,13
09/04/2025	1.015.607	3,59%	57,125	56,82	59,86	59,76
08/04/2025	1.031.151	-1,08%	58,18	57,29	59,59	57,65
07/04/2025	1.316.041	-2,64%	62,28	57,47	59,50	58,23
04/04/2025	1.581.226	-5,90%	63,30	59,735	63,00	59,81
03/04/2025	1.144.668	1,28%	63,30	63,02	64,35	63,56
02/04/2025	657.179	-0,57%	63,305	62,52	63,72	62,75
01/04/2025	1.116.605	-1,10%	63,96	62,81	64,00	63,11
31/03/2025	989.463	2,31%	62,58	62,16	64,15	63,81
28/03/2025	499.063	-0,02%	62,72	62,17	62,77	62,37
27/03/2025	1.095.787	1,27%	61,98	61,876	62,67	62,38
26/03/2025	858.398	2,74%	60,10	60,10	61,78	61,59
25/03/2025	599.799	-0,70%	60,30	59,72	60,38	59,95
24/03/2025	954.139	-0,10%	60,30	60,05	60,92	60,37
21/03/2025	1.100.522	0,02%	60,45	60,18	60,95	60,43
20/03/2025	756.515	-0,61%	60,895	60,255	60,90	60,42
19/03/2025	872.013	0,46%	60,295	59,89	61,01	60,79
18/03/2025	1.087.684	-0,24%	60,63	60,23	60,83	60,51
17/03/2025	1.369.767	1,19%	59,84	59,82	60,83	60,59
14/03/2025	984.760	-0,20%	60,015	59,50	60,25	59,88
13/03/2025	904.654	-0,23%	60,24	59,42	60,66	60,00
12/03/2025	1.407.768	-1,91%	60,79	60,001	61,315	60,14
11/03/2025	2.074.528	-1,00%	61,72	61,26	62,04	61,31
10/03/2025	1.652.984	1,05%	61,625	61,25	62,255	61,93
07/03/2025	751.193	1,17%	60,55	60,44	61,98	61,24
06/03/2025	620.389	-0,35%	60,92	60,31	61,415	60,53
05/03/2025	876.188	0,40%	60,24	60,22	61,26	60,74
04/03/2025	1.211.898	-2,15%	62,36	60,43	62,895	60,50
03/03/2025	959.227	0,70%	61,225	61,225	62,355	61,83
28/02/2025	827.431	1,41%	61,12	60,52	61,46	61,34
27/02/2025	886.423	1,14%	59,97	59,76	61,09	60,49
26/02/2025	773.708	-1,70%	61,27	59,93	61,015	60,30
25/02/2025	1.101.942	0,77%	60,21	60,841	61,8025	61,34
24/02/2025	1.402.162	0,66%	59,24	60,57	61,64	60,87
21/02/2025	1.478.809	2,27%	59,34	59,24	60,67	60,47
20/02/2025	1.810.637	2,62%	57,50	57,39	59,215	59,11
19/02/2025	1.014.119	-0,50%	56,765	57,56	58,35	57,60
18/02/2025	1.357.725	1,38%	56,765	56,601	57,985	57,89
17/02/2025	897.932	0,00%	57,77	57,06	58,28	57,10
14/02/2025	1.678.713	-0,82%	57,795	57,06	58,27	57,09
13/02/2025	996.181	-0,36%	58,36	57,24	57,8299	57,57
12/02/2025	743.004	-1,69%	58,36	57,741	58,59	57,78
11/02/2025	817.271	1,84%	57,74	57,67	58,78	58,77
10/02/2025	1.478.100	-0,40%	57,51	57,26	57,86	57,71
07/02/2025	672.281	0,91%	57,54	57,22	58,01	57,94
06/02/2025	749.007	0,58%	56,95	56,94	57,70	57,42
05/02/2025	863.264	0,14%	57,77	56,54	57,12	57,09
04/02/2025	1.503.205	-0,80%	57,50	56,2376	57,74	57,01
03/02/2025	2.438.973	2,21%	56,32	56,17	58,61	57,74
31/01/2025	1.239.484	-0,48%	56,465	56,32	57,27	56,49
30/01/2025	764.953	0,28%	56,685	56,225	57,07	56,76
29/01/2025	849.217	0,21%	56,685	56,00	57,08	56,60
28/01/2025	1.018.147	-2,72%	57,795	56,22	58,20	56,48
27/01/2025	1.227.543	2,87%	55,95	57,10	58,57	58,06
24/01/2025	827.633	0,66%	55,60	55,885	56,79	56,44
23/01/2025	930.485	0,85%	56,30	55,49	56,45	56,07
22/01/2025	1.121.816	-1,52%	55,67	55,49	56,305	55,60
21/01/2025	764.015	1,35%	55,67	55,535	56,56	56,46
20/01/2025	651.727	0,00%	56,12	55,63	56,22	55,71
17/01/2025	606.652	-0,55%	55,82	55,625	56,235	55,85
16/01/2025	1.151.638	0,47%	55,54	55,3005	56,175	56,02
15/01/2025	700.352	0,54%	55,54	55,30	55,92	55,76
14/01/2025	590.010	-0,31%	54,84	55,24	55,92	55,46
13/01/2025	1.034.839	2,51%	54,90	54,48	55,98	55,63
10/01/2025	1.548.838	-2,15%	55,58	54,02	55,43	54,27
09/01/2025	2.138.001	0,31%	55,55	54,80	55,695	55,46
08/01/2025	986.183	-0,22%	56,80	54,80	55,695	55,46
07/01/2025	1.158.677	-2,18%	57,95	55,455	57,12	55,58
06/01/2025	1.187.622	-2,37%	57,95	56,561	57,95	56,80
03/01/2025	781.913	0,05%	58,12	57,84	58,63	58,18
02/01/2025	687.170	1,24%	57,09	57,545	58,18	58,15
31/12/2024	0	0,53%	57,09	56,86	57,65	57,44
30/12/2024	754.362	-1,43%	57,72	56,92	57,74	57,42
27/12/2024	456.147	-0,19%	57,70	57,5919	58,36	57,97
26/12/2024	645.022	0,59%	57,48	57,40	58,24	58,08
24/12/2024	0	0,26%	57,61	57,43	57,9699	57,74
23/12/2024	890.918	-0,33%	58,34	56,96	57,985	57,83
20/12/2024	839.973	-0,29%	58,11	57,76	58,63	58,02
19/12/2024	978.077	-1,29%	58,54	57,82	58,97	58,20
18/12/2024	0	-0,74%	58,80	58,80	59,71	58,96
17/12/2024	700.461	-0,57%	60,58	59,35	60,11	59,40
16/12/2024	921.255	-1,22%	61,14	59,645	60,63	59,74
13/12/2024	718.629	-1,18%	61,04	60,25	61,26	60,48
12/12/2024	690.635	-1,16%	62,035	61,17	62,24	61,20
11/12/2024	678.806	-0,77%	62,68	61,7702	62,76	61,92
10/12/2024	969.481	-0,38%	62,68	61,55	63,0505	62,40
09/12/2024	637.364	0,01%	62,63	62,595	63,32	62,64
06/12/2024	656.774	-1,66%	63,67	62,5922	63,75	62,64
05/12/2024	855.497	0,14%	63,67	63,3334	63,99	63,70
04/12/2024	598.398	-0,90%	64,32	63,00	64,09	63,61
03/12/2024	950.944	-0,25%	64,32	63,90	64,56	64,19
02/12/2024	661.677	-0,25%	63,83	63,71	64,49	64,34
29/11/2024	514.662	1,25%	64,455	63,87	64,75	64,50