Mercado fechará em 3 h 38 min

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
60,67-0,29 (-0,48%)
A partir de 12:22PM EDT. Mercado aberto.
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202460,6060,7359,8560,6760,67611.555
29 de abr. de 202460,6361,0360,6360,9660,961.835.600
26 de abr. de 202460,9261,3060,6160,6360,631.397.800
25 de abr. de 202461,4261,7160,6360,8960,891.452.000
24 de abr. de 202460,3761,6060,0061,3261,321.797.100
23 de abr. de 202460,4761,2260,3460,9860,981.426.100
22 de abr. de 202460,1560,8959,7660,6160,611.705.200
19 de abr. de 202458,8860,0058,7159,9559,951.607.900
18 de abr. de 202458,7159,0358,4658,8758,871.525.000
17 de abr. de 202458,5558,9957,9658,5858,581.556.900
16 de abr. de 202459,2059,2058,0058,1558,152.149.800
15 de abr. de 202458,1258,3657,5458,1258,122.365.100
12 de abr. de 202459,2459,2457,6757,7857,781.331.200
11 de abr. de 202458,2359,5358,1359,3459,341.863.300
10 de abr. de 202459,1359,1358,1558,1758,171.403.100
09 de abr. de 202459,4159,5859,0159,4159,411.715.500
08 de abr. de 202459,0059,4058,7559,0959,091.997.000
05 de abr. de 202459,4159,4158,7259,0559,051.901.400
04 de abr. de 202458,3759,5458,1259,4859,482.901.600
03 de abr. de 202458,0758,3057,3357,8157,812.927.500
02 de abr. de 202457,8958,2457,4057,6057,603.592.300
01 de abr. de 202458,5058,6057,7457,8557,852.231.300
28 de mar. de 202459,0159,4858,7158,7358,733.405.400
27 de mar. de 202458,4359,0658,4358,8158,812.799.100
26 de mar. de 202458,5358,6558,1158,1758,171.795.600
25 de mar. de 202458,2358,7058,0658,4558,451.694.600
22 de mar. de 202458,1358,4357,9258,0558,051.651.400
21 de mar. de 202457,6658,4657,3058,0758,071.761.200
20 de mar. de 202457,2058,2057,1557,7057,702.381.900
19 de mar. de 202455,9357,1955,8957,1757,173.566.000
18 de mar. de 202456,0756,3455,3156,0956,093.298.200
15 de mar. de 202455,6756,4655,1656,1556,1518.216.800
14 de mar. de 202455,8756,4755,5856,0556,052.791.300
13 de mar. de 202455,8556,1955,4755,8755,872.287.800
12 de mar. de 202455,6655,8055,2455,3955,392.076.100
11 de mar. de 202454,1555,7454,1055,7355,732.913.900
08 de mar. de 202453,7554,2253,5954,1154,112.343.100
07 de mar. de 202453,5953,8053,1253,6753,673.148.700
06 de mar. de 202453,8053,8653,0853,4053,404.375.300
05 de mar. de 202453,3554,0853,2053,7153,712.374.300
04 de mar. de 202452,3353,6252,1153,3853,384.488.000
01 de mar. de 202454,2554,2553,1553,2053,204.510.700
29 de fev. de 202453,8754,3553,6054,2454,242.749.400
29 de fev. de 20240.49 Dividendo
28 de fev. de 202454,1454,3853,6453,8953,403.032.300
27 de fev. de 202454,2454,4253,8854,1353,641.737.100
26 de fev. de 202454,0054,8153,6854,1253,632.330.800
23 de fev. de 202453,0253,8852,7953,8153,322.745.100
22 de fev. de 202453,2553,4552,9353,0952,612.918.800
21 de fev. de 202454,1954,4553,1353,6753,183.392.500
20 de fev. de 202452,8954,1852,7854,0553,562.815.000
16 de fev. de 202452,2653,2752,0553,1252,642.569.300
15 de fev. de 202452,2452,6552,0152,5752,093.436.500
14 de fev. de 202451,5752,0451,2451,9851,513.417.900
13 de fev. de 202452,2052,4251,1651,6151,143.336.500
12 de fev. de 202452,6652,9952,1752,5552,073.101.200
09 de fev. de 202453,8553,8752,1552,5852,103.629.200
08 de fev. de 202454,0054,4453,5753,9753,482.562.800
07 de fev. de 202455,5355,6753,8453,9453,454.187.000
06 de fev. de 202458,4058,6755,1855,3954,894.373.800
05 de fev. de 202460,5161,2156,3257,5056,987.486.400
02 de fev. de 202456,3756,7955,8756,3655,854.093.200
01 de fev. de 202454,9556,6654,2556,6356,124.048.900
31 de jan. de 202455,1355,3254,4754,7654,264.236.300
30 de jan. de 202454,5255,1053,9755,0654,562.063.500
29 de jan. de 202455,1055,1454,5254,6654,161.491.000
26 de jan. de 202454,3255,4754,2754,9954,491.844.500
25 de jan. de 202453,8954,1353,2354,0453,551.551.300
24 de jan. de 202453,3853,6753,0453,1852,702.727.300
23 de jan. de 202452,8453,4752,5853,3652,871.863.100
22 de jan. de 202453,0153,0552,1452,5552,071.856.500
19 de jan. de 202453,6853,6852,6053,1052,622.089.100
18 de jan. de 202454,1154,1253,0453,5753,081.815.000
17 de jan. de 202454,2554,9453,8754,3153,822.203.400
16 de jan. de 202455,0055,0454,3054,6354,131.524.100
12 de jan. de 202454,5954,9054,1354,8754,372.139.900
11 de jan. de 202454,3054,4653,7554,2853,791.635.200
10 de jan. de 202455,2255,4054,3954,5054,001.874.500
09 de jan. de 202454,8455,4354,6755,3354,831.787.800
08 de jan. de 202454,8655,5154,6954,9054,402.251.800
05 de jan. de 202453,9655,2953,8654,9254,423.627.600
04 de jan. de 202454,6754,8853,9254,1653,672.426.300
03 de jan. de 202455,5355,7054,6054,6154,112.804.600
02 de jan. de 202453,6156,1753,5055,5355,033.122.900
29 de dez. de 202353,5054,1053,3753,7553,262.000.800
28 de dez. de 202352,7353,7552,6553,6753,182.129.300
27 de dez. de 202352,3552,9352,2152,8252,341.909.400
26 de dez. de 202351,7152,5351,7152,4351,952.417.600
22 de dez. de 202351,6652,4151,5851,9451,471.946.600
21 de dez. de 202351,3151,8250,9751,6651,191.597.500
20 de dez. de 202351,6552,0351,1351,1650,692.484.200
19 de dez. de 202351,6651,8751,5051,7751,301.781.500
18 de dez. de 202351,8052,4951,2951,7151,243.129.800
15 de dez. de 202352,2752,4551,0851,8151,345.916.300
14 de dez. de 202352,6453,4952,2152,3351,853.536.800
13 de dez. de 202350,2052,4749,9752,2951,812.972.200
12 de dez. de 202351,0751,1650,1050,1749,712.807.200
11 de dez. de 202351,2751,4651,1051,2450,772.743.300
08 de dez. de 202351,6451,6951,1851,3850,912.985.600
07 de dez. de 202350,3552,1949,9251,5451,074.361.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...