Pilgrim s Pride Corporation (PPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,93%	37,83	36,96	37,895	37,35
17/05/2024	482.852	-0,93%	37,83	36,96	37,895	37,35
16/05/2024	438.796	-1,62%	38,66	37,60	39,00	37,70
15/05/2024	424.152	-0,47%	38,66	38,26	39,00	38,32
14/05/2024	426.208	1,91%	37,77	37,49	38,575	38,50
13/05/2024	343.020	1,75%	37,17	37,02	37,91	37,78
10/05/2024	332.897	-0,93%	37,42	36,88	37,545	37,13
09/05/2024	390.906	1,00%	37,20	37,15	37,82	37,48
08/05/2024	452.676	1,53%	36,63	36,54	37,3995	37,11
07/05/2024	346.037	-0,27%	35,97	36,455	36,9317	36,55
06/05/2024	601.159	1,02%	35,97	35,81	36,9881	36,65
03/05/2024	561.426	0,92%	35,97	35,97	36,76	36,28
02/05/2024	1.000.551	1,58%	35,31	33,67	36,44	35,95
01/05/2024	618.537	-1,75%	36,14	35,35	36,09	35,39
30/04/2024	675.277	-0,33%	36,14	35,81	36,18	36,02
29/04/2024	303.278	1,06%	35,85	35,62	36,25	36,14
26/04/2024	152.981	-0,33%	35,86	35,65	36,06	35,76
25/04/2024	296.005	-0,33%	35,84	35,52	35,91	35,88
24/04/2024	195.661	0,78%	35,94	35,63	36,12	36,00
23/04/2024	363.690	-0,75%	35,94	35,68	36,1773	35,72
22/04/2024	370.737	0,62%	35,56	35,81	36,47	35,99
19/04/2024	367.172	0,62%	35,56	35,56	35,905	35,77
18/04/2024	342.902	0,77%	35,45	35,28	35,84	35,55
17/04/2024	322.022	-0,82%	35,45	35,02	35,82	35,28
16/04/2024	390.188	0,40%	35,45	35,0006	35,61	35,57
15/04/2024	388.333	0,83%	35,45	35,36	35,9195	35,43
12/04/2024	315.275	-2,39%	36,00	35,025	36,15	35,14
11/04/2024	371.615	2,30%	35,12	35,225	36,05	36,00
10/04/2024	287.801	-0,34%	35,12	34,94	35,27	35,19
09/04/2024	301.934	0,17%	35,12	35,09	35,61	35,31
08/04/2024	252.184	0,49%	35,12	35,08	35,49	35,25
05/04/2024	239.305	0,75%	34,83	34,71	35,10	35,08
04/04/2024	330.804	0,32%	34,67	34,5911	35,14	34,82
03/04/2024	908.927	-1,11%	35,12	34,63	35,275	34,71
02/04/2024	545.617	1,71%	34,41	34,40	35,35	35,10
01/04/2024	401.487	0,55%	34,41	34,06	34,735	34,51
28/03/2024	472.449	-0,78%	34,64	34,19	34,795	34,32
27/03/2024	248.510	0,82%	34,48	34,38	34,67	34,59
26/03/2024	263.064	0,44%	33,94	34,10	34,365	34,31
25/03/2024	263.780	0,92%	33,94	33,87	34,20	34,16
22/03/2024	233.653	-0,15%	34,02	33,825	34,13	33,85
21/03/2024	545.686	0,53%	33,50	33,70	33,98	33,90
20/03/2024	365.907	0,45%	33,50	33,252	33,77	33,72
19/03/2024	261.449	-0,56%	33,82	33,46	33,98	33,57
18/03/2024	445.630	0,21%	33,76	33,55	33,925	33,76
15/03/2024	828.680	-0,21%	33,73	33,355	33,99	33,69
14/03/2024	360.112	2,37%	32,93	32,82	33,77	33,76
13/03/2024	704.552	-1,20%	33,54	32,65	33,68	32,98
12/03/2024	912.603	1,58%	32,57	32,75	33,62	33,38
11/03/2024	635.575	1,45%	32,57	32,42	33,12	32,86
08/03/2024	274.289	0,00%	32,33	32,065	32,45	32,39
07/03/2024	642.105	1,31%	32,07	31,77	32,45	32,39
06/03/2024	271.411	-1,02%	32,00	31,735	32,31	31,97
05/03/2024	533.250	1,41%	32,00	31,80	32,51	32,30
04/03/2024	497.212	-0,75%	32,09	31,60	32,23	31,85
01/03/2024	400.662	0,79%	31,83	31,565	32,12	32,09
29/02/2024	1.016.269	-1,61%	32,35	31,31	32,455	31,84
28/02/2024	768.896	0,47%	32,35	32,04	32,55	32,36
27/02/2024	1.098.790	3,27%	31,72	31,48	32,63	32,21
26/02/2024	1.847.165	8,04%	31,00	30,00	31,2399	31,19
23/02/2024	514.714	0,38%	28,95	28,49	29,02	28,87
22/02/2024	303.818	-0,76%	28,95	28,60	28,95	28,76
21/02/2024	254.056	-0,52%	29,20	28,91	29,24	28,98
20/02/2024	368.229	2,03%	28,45	28,22	29,2325	29,13
19/02/2024	198.083	-0,14%	27,31	28,22	28,76	28,55
16/02/2024	198.083	-0,14%	27,31	28,22	28,76	28,55
15/02/2024	414.068	1,82%	27,31	28,19	28,845	28,59
14/02/2024	396.963	0,25%	27,31	27,59	28,13	28,08
13/02/2024	445.305	-0,07%	27,31	27,5733	28,055	28,01
12/02/2024	549.049	2,64%	27,31	27,31	28,23	28,03
09/02/2024	398.679	0,07%	27,38	27,18	27,39	27,31
08/02/2024	224.822	0,55%	27,12	27,01	27,30	27,29
07/02/2024	466.652	0,82%	26,93	26,52	27,3199	27,14
06/02/2024	217.883	-0,11%	26,95	26,8001	27,00	26,92
05/02/2024	537.646	-0,33%	27,16	26,9525	27,6737	26,95
02/02/2024	387.963	-1,67%	27,44	27,024	27,525	27,04
01/02/2024	464.039	1,22%	27,10	26,89	27,50	27,50
31/01/2024	213.675	-2,13%	27,74	27,12	27,82	27,17
30/01/2024	103.001	0,04%	27,64	27,49	27,81	27,76
29/01/2024	297.523	0,73%	27,63	27,49	27,77	27,75
26/01/2024	417.640	0,88%	27,39	27,39	27,65	27,55
25/01/2024	399.673	-0,33%	27,50	27,25	27,5939	27,31
24/01/2024	422.515	-1,79%	27,96	27,39	27,96	27,40
23/01/2024	320.102	-0,18%	28,02	27,75	28,25	27,90
22/01/2024	456.413	0,22%	27,85	27,45	28,085	27,95
19/01/2024	249.278	-1,52%	28,32	27,72	28,32	27,89
18/01/2024	237.277	-0,07%	28,28	28,13	28,37	28,32
17/01/2024	363.538	0,32%	28,01	27,955	28,46	28,34
16/01/2024	312.537	-0,18%	28,31	28,12	28,43	28,25
15/01/2024	398.655	0,21%	28,46	28,015	28,545	28,30
12/01/2024	398.655	0,21%	28,46	28,015	28,545	28,30
11/01/2024	338.609	-0,95%	28,37	27,98	28,40	28,24
10/01/2024	373.233	-0,70%	28,73	28,46	28,955	28,51
09/01/2024	369.825	-0,66%	28,89	28,67	28,94	28,71
08/01/2024	616.706	2,08%	28,41	28,31	29,02	28,90
05/01/2024	664.337	1,11%	28,01	27,91	28,48	28,31
04/01/2024	788.795	0,00%	28,32	27,53	28,00	28,00
03/01/2024	514.613	-1,41%	28,32	27,90	28,345	28,00
02/01/2024	511.239	2,68%	27,61	27,27	28,46	28,40
29/12/2023	559.345	0,33%	27,61	27,33	27,84	27,661