Tyson Foods, Inc. (BVMF:TSNF34)
Brazil · Delayed Price · Currency is BRL 305.34
-3.16 (-1.02%)
At close: Dec 3, 2025
Tyson Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 305.34 | 305.34 | 305.34 | 305.34 | 305.34 | -1.02% | 200 |
| Dec 1, 2025 | 308.65 | 308.65 | 308.50 | 308.50 | 308.50 | -0.64% | 2 |
| Nov 24, 2025 | 299.28 | 310.50 | 299.28 | 310.50 | 308.65 | 9.04% | 250 |
| Nov 18, 2025 | 284.75 | 284.75 | 284.75 | 284.75 | 283.06 | 0.20% | 10 |
| Nov 17, 2025 | 284.17 | 284.17 | 284.17 | 284.17 | 282.48 | -2.01% | 100 |
| Nov 13, 2025 | 289.99 | 289.99 | 289.99 | 289.99 | 288.26 | -1.09% | 100 |
| Nov 11, 2025 | 293.18 | 293.18 | 293.18 | 293.18 | 291.44 | 2.08% | 100 |
| Nov 10, 2025 | 292.20 | 292.20 | 287.21 | 287.21 | 285.50 | 1.06% | 29 |
| Nov 7, 2025 | 275.80 | 284.19 | 271.60 | 284.19 | 282.50 | 1.32% | 1,866 |
| Nov 6, 2025 | 279.00 | 280.50 | 278.88 | 280.50 | 278.83 | 1.09% | 1,633 |
| Nov 3, 2025 | 277.48 | 277.48 | 277.48 | 277.48 | 275.83 | -1.63% | 1 |
| Oct 23, 2025 | 284.20 | 284.20 | 282.03 | 282.09 | 280.41 | -2.08% | 5 |
| Oct 22, 2025 | 283.36 | 288.08 | 283.36 | 288.08 | 286.37 | 1.37% | 501 |
| Oct 21, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 282.51 | 0.59% | 1 |
| Oct 17, 2025 | 284.20 | 284.20 | 282.52 | 282.52 | 280.84 | -1.39% | 2 |
| Oct 14, 2025 | 288.40 | 288.40 | 284.88 | 286.51 | 284.80 | 2.32% | 11 |
| Oct 9, 2025 | 279.72 | 280.00 | 279.72 | 280.00 | 278.33 | -0.36% | 300 |
| Oct 8, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 279.33 | -2.22% | 13 |
| Oct 7, 2025 | 287.39 | 287.39 | 287.39 | 287.39 | 285.68 | -1.09% | 1 |
| Oct 6, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 288.84 | -0.79% | 1 |
| Oct 3, 2025 | 294.24 | 294.24 | 292.89 | 292.89 | 291.15 | 3.13% | 2 |
| Sep 30, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 282.31 | -1.68% | 8 |
| Sep 29, 2025 | 287.10 | 288.84 | 287.10 | 288.84 | 287.12 | -0.35% | 6 |
| Sep 24, 2025 | 289.54 | 289.85 | 289.54 | 289.85 | 288.12 | 1.70% | 2 |
| Sep 23, 2025 | 285.65 | 285.65 | 285.00 | 285.00 | 283.30 | -8.52% | 6 |
| Aug 26, 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 307.91 | - | 1 |
| Aug 20, 2025 | 311.55 | 311.55 | 311.55 | 311.55 | 307.91 | 0.34% | 1 |
| Aug 13, 2025 | 308.40 | 310.50 | 308.40 | 310.50 | 306.87 | 0.32% | 9 |
| Aug 11, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 305.88 | 1.98% | 9 |
| Aug 7, 2025 | 303.49 | 303.49 | 303.49 | 303.49 | 299.94 | 0.49% | 5 |
| Aug 5, 2025 | 302.10 | 302.10 | 302.00 | 302.00 | 298.47 | 0.23% | 6 |
| Aug 4, 2025 | 301.31 | 301.31 | 301.31 | 301.31 | 297.79 | 3.90% | 1 |
| Aug 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 286.61 | -2.85% | 1 |
| Jul 28, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 295.01 | - | 15 |
| Jul 24, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 295.01 | 0.30% | 1 |
| Jul 21, 2025 | 298.80 | 298.80 | 297.60 | 297.60 | 294.12 | - | 2 |
| Jul 18, 2025 | 299.70 | 299.70 | 297.60 | 297.60 | 294.12 | -0.70% | 2 |
| Jul 17, 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 296.20 | -1.96% | 1 |
| Jul 16, 2025 | 305.70 | 305.70 | 305.70 | 305.70 | 302.13 | 1.00% | 3 |
| Jul 14, 2025 | 302.67 | 302.67 | 302.67 | 302.67 | 299.13 | 1.23% | 101 |
| Jul 11, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 295.50 | - | 1 |
| Jul 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 295.50 | -4.78% | 15 |
| Jul 7, 2025 | 316.23 | 316.23 | 314.00 | 314.00 | 310.33 | 0.29% | 19 |
| Jul 3, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 309.44 | 3.74% | 2 |
| Jun 30, 2025 | 301.80 | 301.80 | 301.80 | 301.80 | 298.27 | -0.62% | 100 |
| Jun 23, 2025 | 303.90 | 303.90 | 303.67 | 303.67 | 300.12 | 0.14% | 1,000 |
| Jun 17, 2025 | 303.00 | 303.24 | 303.00 | 303.24 | 299.69 | 0.38% | 700 |
| Jun 16, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | 298.57 | -1.13% | 2 |
| Jun 13, 2025 | 305.54 | 305.54 | 305.54 | 305.54 | 301.97 | - | 1 |
| Jun 12, 2025 | 305.54 | 305.54 | 305.54 | 305.54 | 301.97 | -0.74% | 400 |