Hormel Foods Corporation (HRL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,61%	36,03	35,89	36,325	36,31
17/05/2024	901.754	0,61%	36,03	35,89	36,325	36,31
16/05/2024	902.366	1,38%	35,72	35,62	36,28	36,09
15/05/2024	631.647	-0,48%	35,67	35,475	35,935	35,61
14/05/2024	639.988	0,65%	35,67	35,58	35,97	35,78
13/05/2024	664.869	-0,23%	35,68	35,49	36,14	35,55
10/05/2024	382.115	0,68%	35,35	35,295	35,71	35,63
09/05/2024	399.052	0,77%	35,09	34,86	35,41	35,39
08/05/2024	491.523	-0,54%	35,38	35,02	35,34	35,12
07/05/2024	578.305	1,47%	35,32	34,855	35,35	35,31
06/05/2024	761.382	-1,05%	35,32	34,59	35,31	34,80
03/05/2024	606.593	-0,71%	35,295	34,8238	35,50	35,17
02/05/2024	642.789	0,48%	35,295	35,105	35,51	35,42
01/05/2024	769.175	-0,87%	35,39	35,05	35,57	35,25
30/04/2024	997.793	0,40%	35,39	35,11	35,685	35,56
29/04/2024	632.501	0,28%	35,39	35,32	35,58	35,42
26/04/2024	820.237	0,14%	35,19	35,10	35,60	35,32
25/04/2024	661.067	-0,93%	35,145	35,195	35,8699	35,27
24/04/2024	820.926	1,31%	35,145	34,61	35,675	35,60
23/04/2024	605.611	0,00%	35,145	35,075	35,36	35,14
22/04/2024	936.954	1,15%	34,91	34,54	35,30	35,14
19/04/2024	622.540	1,05%	34,46	34,365	34,79	34,74
18/04/2024	825.494	1,00%	34,14	34,025	34,40	34,38
17/04/2024	896.458	0,68%	33,96	33,77	34,23	34,04
16/04/2024	900.265	-0,30%	34,03	33,79	34,12	33,81
15/04/2024	766.679	-0,06%	34,57	33,785	34,28	33,91
12/04/2024	952.046	-2,13%	34,57	33,19	35,09	33,93
11/04/2024	870.292	0,52%	34,89	34,625	35,09	34,95
10/04/2024	945.297	-1,53%	35,09	34,595	35,31	34,77
09/04/2024	907.853	0,57%	35,08	35,045	35,465	35,31
08/04/2024	1.038.449	1,18%	35,055	34,64	35,21	35,11
05/04/2024	921.051	-1,34%	35,055	34,52	35,1284	34,70
04/04/2024	1.106.187	1,27%	34,90	34,61	35,255	35,17
03/04/2024	1.442.712	-1,45%	35,145	34,545	35,16	34,73
02/04/2024	1.797.600	0,74%	34,99	34,965	35,505	35,24
01/04/2024	1.298.395	0,26%	34,87	34,72	35,125	34,98
28/03/2024	775.576	0,12%	34,50	34,77	35,115	34,89
27/03/2024	732.897	1,46%	34,37	34,49	34,86	34,85
26/03/2024	902.591	0,38%	34,37	34,275	34,62	34,35
25/03/2024	658.635	-0,47%	34,50	34,14	34,50	34,22
22/03/2024	629.982	0,35%	34,32	34,14	34,45	34,38
21/03/2024	827.074	-0,70%	34,36	34,26	34,655	34,26
20/03/2024	883.788	0,06%	34,60	34,29	34,69	34,50
19/03/2024	737.703	0,38%	34,14	34,16	34,545	34,48
18/03/2024	1.500.699	0,62%	33,50	33,95	34,855	34,35
15/03/2024	1.173.681	1,25%	33,50	33,405	34,165	34,14
14/03/2024	1.242.905	-2,20%	34,27	33,58	34,46	33,72
13/03/2024	941.335	0,94%	34,27	34,12	34,54	34,48
12/03/2024	899.378	-0,09%	34,12	33,99	34,28	34,16
11/03/2024	1.117.789	0,24%	34,06	33,96	34,58	34,19
08/03/2024	921.129	0,41%	33,96	33,795	34,25	34,11
07/03/2024	914.801	-0,64%	34,17	33,77	34,27	33,97
06/03/2024	841.556	0,50%	34,17	33,96	34,29	34,19
05/03/2024	1.386.396	0,74%	33,28	33,82	34,55	34,02
04/03/2024	1.118.755	1,20%	33,28	33,245	33,83	33,77
01/03/2024	3.042.687	-5,52%	35,30	33,205	35,35	33,37
29/02/2024	6.734.173	14,43%	34,66	34,03	35,99	35,28
28/02/2024	1.929.965	-0,23%	30,55	30,59	31,11	30,83
27/02/2024	1.678.916	1,48%	30,55	30,53	31,04	30,90
26/02/2024	1.246.325	-0,20%	30,505	30,26	30,71	30,45
23/02/2024	1.653.745	0,76%	29,69	30,13	30,75	30,51
22/02/2024	1.644.912	1,82%	29,69	29,18	30,345	30,28
21/02/2024	1.280.097	1,02%	29,57	29,38	29,76	29,74
20/02/2024	1.065.948	1,55%	29,01	29,0001	29,705	29,44
19/02/2024	3.709.486	0,00%	29,01	28,77	29,165	28,99
16/02/2024	3.709.486	0,66%	29,01	28,77	29,165	28,99
15/02/2024	1.048.297	1,08%	29,55	28,85	29,221	29,11
14/02/2024	1.225.236	0,28%	29,55	28,51	28,8254	28,80
13/02/2024	1.536.724	-2,97%	29,55	28,635	29,792	28,72
12/02/2024	1.154.291	1,86%	29,00	28,9305	29,615	29,60
09/02/2024	1.588.354	-1,39%	29,30	28,97	29,33	29,06
08/02/2024	1.587.320	-0,88%	29,60	29,34	29,76	29,47
07/02/2024	1.471.357	-1,20%	30,21	29,57	30,21	29,73
06/02/2024	1.140.621	0,97%	29,73	29,73	30,345	30,09
05/02/2024	1.632.837	-2,61%	30,52	29,76	30,48	29,80
02/02/2024	1.251.810	-0,84%	30,74	30,345	30,94	30,60
01/02/2024	1.176.483	1,61%	30,74	29,905	30,905	30,86
31/01/2024	834.385	-1,01%	30,57	30,38	30,96	30,37
30/01/2024	842.732	0,36%	30,57	30,36	30,82	30,68
29/01/2024	1.208.440	-1,36%	30,61	30,535	31,08	30,57
26/01/2024	1.101.010	1,87%	30,61	30,60	31,12	30,99
25/01/2024	1.482.325	0,07%	30,48	30,24	30,71	30,42
24/01/2024	916.627	-1,04%	30,545	30,40	30,85	30,40
23/01/2024	1.588.057	1,22%	30,56	30,19	30,72	30,72
22/01/2024	1.560.077	-0,95%	30,56	30,15	30,605	30,35
19/01/2024	1.172.615	-1,42%	31,03	30,48	31,0655	30,64
18/01/2024	1.125.727	-0,42%	31,00	30,725	31,119	31,08
17/01/2024	1.180.642	-0,35%	31,89	31,005	31,365	31,21
16/01/2024	969.263	-1,54%	31,92	31,18	31,85	31,32
15/01/2024	737.612	1,02%	31,92	31,495	31,85	31,81
12/01/2024	737.612	1,02%	31,92	31,495	31,85	31,81
11/01/2024	1.254.809	-0,38%	31,92	31,675	32,02	31,77
10/01/2024	1.083.588	-1,06%	32,02	31,795	32,2701	31,89
09/01/2024	1.092.491	0,47%	32,02	31,77	32,36	32,23
08/01/2024	934.685	-0,25%	32,03	31,81	32,24	32,08
05/01/2024	730.130	-0,50%	32,605	31,92	32,47	32,16
04/01/2024	1.284.470	-0,86%	32,605	32,16	33,94	32,32
03/01/2024	1.252.356	-0,61%	32,06	32,5045	33,02	32,60
02/01/2024	1.125.390	2,15%	32,06	32,05	33,02	32,80
29/12/2023	713.512	0,53%	31,79	31,88	32,17	32,11