São Paulo - Delayed Quote BRL

Tyson Foods, Inc. (TSNF34.SA)

Compare
372.96 0.00 (0.00%)
As of December 12 at 2:57:41 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 12, 2024 0.00 372.96 372.96 372.96 372.96 -
Dec 11, 2024 384.54 384.54 384.54 384.54 384.54 -
Dec 10, 2024 384.54 384.54 384.54 384.54 384.54 -
Dec 9, 2024 384.54 384.54 384.54 384.54 384.54 -
Dec 6, 2024 384.54 384.54 384.54 384.54 384.54 -
Dec 5, 2024 384.54 384.54 384.54 384.54 384.54 -
Dec 4, 2024 384.54 384.54 384.54 384.54 384.54 100
Dec 3, 2024 388.83 388.83 388.83 388.83 388.83 -
Dec 2, 2024 375.00 388.83 375.00 388.83 388.83 2
Nov 29, 2024 371.11 371.11 371.11 371.11 371.11 -
Nov 28, 2024 1.93 Dividend
Nov 28, 2024 371.11 371.11 371.11 371.11 371.11 -
Nov 27, 2024 371.11 371.11 371.11 371.11 369.18 -
Nov 26, 2024 371.11 371.11 371.11 371.11 369.18 -
Nov 25, 2024 371.11 371.11 371.11 371.11 369.18 1
Nov 22, 2024 372.96 372.96 372.96 372.96 371.02 -
Nov 21, 2024 372.96 372.96 372.96 372.96 371.02 -
Nov 19, 2024 372.96 372.96 372.96 372.96 371.02 -
Nov 18, 2024 369.63 372.96 366.00 372.96 371.02 417
Nov 14, 2024 366.01 366.01 366.01 366.01 364.11 -
Nov 13, 2024 357.12 366.01 357.12 366.01 364.11 703
Nov 12, 2024 357.00 372.64 357.00 364.40 362.51 21
Nov 11, 2024 334.00 334.00 334.00 334.00 332.27 -
Nov 8, 2024 334.95 334.95 334.00 334.00 332.27 1,000
Nov 7, 2024 340.34 340.34 340.34 340.34 338.57 -
Nov 6, 2024 340.34 340.34 340.34 340.34 338.57 -
Nov 5, 2024 340.34 340.34 340.34 340.34 338.57 4
Nov 4, 2024 341.00 341.00 341.00 341.00 339.23 -
Nov 1, 2024 341.00 341.00 341.00 341.00 339.23 -
Oct 31, 2024 341.00 341.00 341.00 341.00 339.23 -
Oct 30, 2024 341.00 341.00 341.00 341.00 339.23 -
Oct 29, 2024 341.00 341.00 341.00 341.00 339.23 -
Oct 28, 2024 340.56 341.00 340.56 341.00 339.23 900
Oct 25, 2024 337.26 337.26 337.26 337.26 335.51 50
Oct 24, 2024 335.58 335.58 335.58 335.58 333.84 -
Oct 23, 2024 335.58 335.58 335.58 335.58 333.84 -
Oct 22, 2024 335.58 335.58 335.58 335.58 333.84 5
Oct 21, 2024 338.98 338.98 335.58 335.58 333.84 3
Oct 18, 2024 344.50 344.50 344.50 344.50 342.71 -
Oct 17, 2024 344.50 344.50 344.50 344.50 342.71 -
Oct 16, 2024 344.50 344.50 344.50 344.50 342.71 12
Oct 15, 2024 334.95 334.95 334.95 334.95 333.21 -
Oct 14, 2024 334.95 334.95 334.95 334.95 333.21 3
Oct 11, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 10, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 9, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 8, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 7, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 4, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 3, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 2, 2024 322.56 322.56 322.56 322.56 320.89 -
Oct 1, 2024 322.56 322.56 322.56 322.56 320.89 -
Sep 30, 2024 322.56 322.56 322.56 322.56 320.89 50
Sep 27, 2024 321.50 321.50 321.50 321.50 319.83 -
Sep 26, 2024 321.50 321.50 321.50 321.50 319.83 -
Sep 25, 2024 319.77 321.50 319.77 321.50 319.83 212
Sep 24, 2024 335.58 335.58 335.58 335.58 333.84 -
Sep 23, 2024 335.58 335.58 335.58 335.58 333.84 -
Sep 20, 2024 335.58 335.58 335.58 335.58 333.84 -
Sep 19, 2024 335.58 335.58 335.58 335.58 333.84 -
Sep 18, 2024 335.58 335.58 335.58 335.58 333.84 240
Sep 17, 2024 339.00 339.00 339.00 339.00 337.24 100
Sep 16, 2024 345.45 345.45 345.45 345.45 343.66 -
Sep 13, 2024 345.45 345.45 345.45 345.45 343.66 200
Sep 12, 2024 348.00 348.00 348.00 348.00 346.19 -
Sep 11, 2024 348.00 348.00 348.00 348.00 346.19 100
Sep 10, 2024 369.26 369.26 369.26 369.26 367.34 100
Sep 9, 2024 371.85 371.85 371.85 371.85 369.92 12
Sep 6, 2024 364.68 364.68 364.68 364.68 362.79 -
Sep 5, 2024 364.68 364.68 364.68 364.68 362.79 -
Sep 4, 2024 364.68 364.68 364.68 364.68 362.79 -
Sep 3, 2024 364.68 364.68 364.68 364.68 362.79 2
Sep 2, 2024 362.00 362.00 362.00 362.00 360.12 -
Aug 30, 2024 363.48 363.48 361.62 362.00 360.12 1,587
Aug 29, 2024 1.77 Dividend
Aug 29, 2024 357.00 357.00 357.00 357.00 355.15 150
Aug 28, 2024 351.05 351.05 351.05 351.05 347.47 -
Aug 27, 2024 351.05 351.05 351.05 351.05 347.47 -
Aug 26, 2024 351.05 351.05 351.05 351.05 347.47 100
Aug 23, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 22, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 21, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 20, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 19, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 16, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 15, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 14, 2024 332.97 332.97 332.97 332.97 329.57 -
Aug 13, 2024 332.97 332.97 332.97 332.97 329.57 2
Aug 12, 2024 345.10 345.10 345.10 345.10 341.58 -
Aug 9, 2024 345.10 345.10 345.10 345.10 341.58 -
Aug 8, 2024 345.10 345.10 345.10 345.10 341.58 -
Aug 7, 2024 345.10 345.10 345.10 345.10 341.58 40
Aug 6, 2024 347.75 347.75 347.75 347.75 344.20 -
Aug 5, 2024 347.75 347.75 347.75 347.75 344.20 -
Aug 2, 2024 347.76 347.76 347.75 347.75 344.20 287
Aug 1, 2024 344.08 348.50 344.08 348.50 344.94 190
Jul 31, 2024 345.10 345.10 345.10 345.10 341.58 250
Jul 30, 2024 344.42 344.50 343.40 343.40 339.90 301
Jul 29, 2024 344.50 344.50 344.50 344.50 340.98 1
Jul 26, 2024 345.00 345.00 344.08 344.08 340.57 1,500
Jul 25, 2024 331.65 331.65 331.65 331.65 328.27 -
Jul 24, 2024 331.65 331.65 331.65 331.65 328.27 -
Jul 23, 2024 331.65 331.65 331.65 331.65 328.27 -
Jul 22, 2024 331.32 331.65 331.32 331.65 328.27 202
Jul 19, 2024 329.46 329.46 329.46 329.46 326.10 200
Jul 18, 2024 318.99 318.99 318.99 318.99 315.73 -
Jul 17, 2024 318.99 318.99 318.99 318.99 315.73 2
Jul 16, 2024 318.99 318.99 318.99 318.99 315.73 2
Jul 15, 2024 313.41 313.41 313.41 313.41 310.21 2
Jul 12, 2024 305.97 305.97 305.97 305.97 302.85 -
Jul 11, 2024 305.97 305.97 305.97 305.97 302.85 -
Jul 10, 2024 305.97 305.97 305.97 305.97 302.85 -
Jul 9, 2024 305.97 305.97 305.97 305.97 302.85 3
Jul 8, 2024 310.82 310.82 310.82 310.82 307.65 -
Jul 5, 2024 310.31 310.82 310.31 310.82 307.65 780
Jul 4, 2024 313.62 318.20 313.62 318.20 314.95 220
Jul 3, 2024 323.52 323.52 323.52 323.52 320.22 -
Jul 2, 2024 324.48 324.48 323.52 323.52 320.22 1,000
Jul 1, 2024 319.68 319.68 319.68 319.68 316.42 4
Jun 28, 2024 315.80 315.80 315.80 315.80 312.58 -
Jun 27, 2024 315.80 315.80 315.80 315.80 312.58 -
Jun 26, 2024 314.65 315.80 314.65 315.80 312.58 800
Jun 25, 2024 309.44 309.44 309.44 309.44 306.28 -
Jun 24, 2024 309.44 309.44 309.44 309.44 306.28 18
Jun 21, 2024 297.00 297.00 297.00 297.00 293.97 -
Jun 20, 2024 297.00 297.00 297.00 297.00 293.97 -
Jun 19, 2024 297.00 297.00 297.00 297.00 293.97 -
Jun 18, 2024 297.30 297.30 297.00 297.00 293.97 300
Jun 17, 2024 297.83 297.83 297.54 297.54 294.50 500
Jun 14, 2024 288.26 288.26 287.97 287.97 285.03 1,000
Jun 13, 2024 289.80 291.00 289.80 291.00 288.03 1,000
Jun 12, 2024 297.90 298.20 297.90 298.20 295.16 800
Jun 11, 2024 297.30 297.30 297.30 297.30 294.27 -
Jun 10, 2024 299.40 299.70 297.30 297.30 294.27 900
Jun 7, 2024 296.70 297.30 296.48 297.01 293.98 601
Jun 6, 2024 296.70 296.70 296.61 296.61 293.58 500
Jun 5, 2024 300.41 300.41 300.41 300.41 297.34 -
Jun 4, 2024 300.30 300.41 300.30 300.41 297.34 501
Jun 3, 2024 299.44 299.70 299.44 299.70 296.64 400
May 31, 2024 296.14 301.02 296.14 301.02 297.95 1,933
May 29, 2024 1.86 Dividend
May 29, 2024 312.00 312.00 312.00 312.00 308.82 -
May 28, 2024 312.00 312.00 312.00 312.00 306.98 -
May 27, 2024 312.00 312.00 312.00 312.00 306.98 -
May 24, 2024 312.00 312.00 312.00 312.00 306.98 -
May 23, 2024 312.00 312.00 312.00 312.00 306.98 -
May 22, 2024 312.00 312.00 312.00 312.00 306.98 -
May 21, 2024 312.00 312.00 312.00 312.00 306.98 -
May 20, 2024 312.00 312.00 312.00 312.00 306.98 -
May 17, 2024 312.00 312.00 312.00 312.00 306.98 -
May 16, 2024 311.86 312.00 311.86 312.00 306.98 500
May 15, 2024 311.22 311.24 310.84 310.84 305.84 400
May 14, 2024 308.45 308.45 307.95 307.95 302.99 900
May 13, 2024 304.50 304.50 304.50 304.50 299.60 -
May 10, 2024 304.50 304.50 304.50 304.50 299.60 -
May 9, 2024 304.50 304.50 304.50 304.50 299.60 9
May 8, 2024 296.70 296.70 296.70 296.70 291.92 -
May 7, 2024 296.70 296.70 296.70 296.70 291.92 1
May 6, 2024 306.29 306.29 291.40 293.57 288.85 4
May 3, 2024 310.31 310.31 310.31 310.31 305.32 -
May 2, 2024 310.31 310.31 310.31 310.31 305.32 -
Apr 30, 2024 310.31 310.31 310.31 310.31 305.32 -
Apr 29, 2024 312.79 312.79 310.31 310.31 305.32 8
Apr 26, 2024 315.00 315.00 315.00 315.00 309.93 10
Apr 25, 2024 315.00 315.00 315.00 315.00 309.93 -
Apr 24, 2024 315.00 315.00 315.00 315.00 309.93 4
Apr 23, 2024 312.48 312.48 312.48 312.48 307.45 1
Apr 22, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 19, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 18, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 17, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 16, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 15, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 12, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 11, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 10, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 9, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 8, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 5, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 4, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 3, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 2, 2024 293.00 293.00 293.00 293.00 288.28 -
Apr 1, 2024 293.00 293.00 293.00 293.00 288.28 -
Mar 28, 2024 293.00 293.00 293.00 293.00 288.28 -
Mar 27, 2024 293.00 293.00 293.00 293.00 288.28 -
Mar 26, 2024 292.32 293.00 292.32 293.00 288.28 900
Mar 25, 2024 290.00 290.00 289.66 289.66 285.00 900
Mar 22, 2024 288.27 288.27 288.27 288.27 283.63 -
Mar 21, 2024 288.27 288.27 288.27 288.27 283.63 1
Mar 20, 2024 277.49 277.49 277.49 277.49 273.02 -
Mar 19, 2024 277.49 277.49 277.49 277.49 273.02 -
Mar 18, 2024 277.49 277.49 277.49 277.49 273.02 -
Mar 15, 2024 280.00 280.00 277.49 277.49 273.02 991
Mar 14, 2024 277.20 277.20 277.20 277.20 272.74 1
Mar 13, 2024 277.20 277.20 277.20 277.20 272.74 90
Mar 12, 2024 276.97 276.97 274.96 274.96 270.53 2
Mar 11, 2024 273.78 273.78 273.78 273.78 269.37 150
Mar 8, 2024 268.84 268.84 268.84 268.84 264.51 50
Mar 7, 2024 265.47 265.47 265.47 265.47 261.20 -
Mar 6, 2024 265.47 265.47 265.47 265.47 261.20 1
Mar 5, 2024 260.00 260.00 260.00 260.00 255.82 -
Mar 4, 2024 260.00 260.00 260.00 260.00 255.82 10
Mar 1, 2024 268.66 268.66 265.14 265.14 260.87 7
Feb 29, 2024 1.72 Dividend
Feb 29, 2024 272.70 272.70 272.70 272.70 268.31 -
Feb 28, 2024 272.70 272.70 272.70 272.70 266.62 100
Feb 27, 2024 265.46 265.46 265.46 265.46 259.54 -
Feb 26, 2024 265.46 265.46 265.46 265.46 259.54 -
Feb 23, 2024 265.46 265.46 265.46 265.46 259.54 80
Feb 22, 2024 261.11 261.11 261.11 261.11 255.29 -
Feb 21, 2024 261.11 261.11 261.11 261.11 255.29 -
Feb 20, 2024 261.11 261.11 261.11 261.11 255.29 -
Feb 19, 2024 261.11 261.11 261.11 261.11 255.29 -
Feb 16, 2024 261.11 261.11 261.11 261.11 255.29 1
Feb 15, 2024 261.11 261.11 261.11 261.11 255.29 20
Feb 14, 2024 280.72 280.72 280.72 280.72 274.46 -
Feb 9, 2024 280.72 280.72 280.72 280.72 274.46 -
Feb 8, 2024 280.72 280.72 280.72 280.72 274.46 -
Feb 7, 2024 280.72 280.72 280.72 280.72 274.46 -
Feb 6, 2024 280.72 280.72 280.72 280.72 274.46 1
Feb 5, 2024 262.09 262.09 262.09 262.09 256.25 -
Feb 2, 2024 262.09 262.09 262.09 262.09 256.25 -
Feb 1, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 31, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 30, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 29, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 26, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 25, 2024 262.09 262.09 262.09 262.09 256.25 -
Jan 24, 2024 262.09 262.09 262.09 262.09 256.25 38
Jan 23, 2024 262.09 262.09 262.09 262.09 256.25 1
Jan 22, 2024 259.74 259.74 259.74 259.74 253.95 -
Jan 19, 2024 259.74 259.74 259.74 259.74 253.95 7
Jan 18, 2024 269.63 269.63 269.63 269.63 263.62 -
Jan 17, 2024 269.63 269.63 269.63 269.63 263.62 1
Jan 16, 2024 263.52 263.52 263.52 263.52 257.64 -
Jan 15, 2024 263.52 263.52 263.52 263.52 257.64 -
Jan 12, 2024 263.52 263.52 263.52 263.52 257.64 -
Jan 11, 2024 262.98 263.52 262.98 263.52 257.64 13
Jan 10, 2024 270.00 270.00 270.00 270.00 263.98 5
Jan 9, 2024 266.49 266.49 266.49 266.49 260.55 -
Jan 8, 2024 269.46 269.46 266.49 266.49 260.55 3
Jan 5, 2024 273.51 273.51 273.51 273.51 267.41 -
Jan 4, 2024 273.51 273.51 273.51 273.51 267.41 2
Jan 3, 2024 272.44 272.44 272.44 272.44 266.37 -
Jan 2, 2024 273.78 275.75 272.44 272.44 266.37 27
Dec 28, 2023 254.00 254.00 254.00 254.00 248.34 -
Dec 27, 2023 254.00 254.00 254.00 254.00 248.34 -
Dec 26, 2023 254.00 254.00 254.00 254.00 248.34 -
Dec 22, 2023 254.00 254.00 254.00 254.00 248.34 2
Dec 21, 2023 254.00 254.00 254.00 254.00 248.34 1
Dec 20, 2023 250.25 254.00 250.25 254.00 248.34 11
Dec 19, 2023 254.50 254.50 254.50 254.50 248.83 -
Dec 18, 2023 254.54 254.54 254.50 254.50 248.83 2
Dec 15, 2023 229.31 229.31 229.31 229.31 224.20 -
Dec 14, 2023 229.31 229.31 229.31 229.31 224.20 -
Dec 13, 2023 229.31 229.31 229.31 229.31 224.20 -