Skip to main content
logo
Tyson Foods, Inc. (BVMF:TSNF34)
Brazil flag Brazil · Delayed Price · Currency is BRL
318.75
-4.65 (-1.44%)
At close: Apr 15, 2026

BVMF:TSNF34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026323.36323.40323.36323.40323.40-1.43%100
Apr 10, 2026328.11328.11328.10328.10328.10-0.52%100
Apr 9, 2026329.81329.81329.81329.81329.811.19%1
Mar 17, 2026325.92325.92325.92325.92325.92-3.72%3
Mar 3, 2026338.52338.52338.52338.52338.523.10%211
Feb 27, 2026323.50328.35323.50328.35328.352.13%102
Feb 25, 2026323.50323.50321.51321.51319.68-1.48%2
Feb 23, 2026326.35326.35326.35326.35324.49-1.65%9
Feb 20, 2026331.84331.84331.84331.84329.95-1.04%100
Feb 10, 2026335.34335.34335.34335.34333.43-0.07%100
Feb 9, 2026335.59335.59335.59335.59333.680.21%2
Feb 2, 2026345.44348.84334.90334.90332.99-1.61%412
Jan 30, 2026340.38340.38340.38340.38338.44-0.18%150
Jan 27, 2026345.78345.78340.83341.00339.0513.41%256
Jan 7, 2026304.00304.00300.68300.68298.96-1.53%9
Dec 9, 2025305.36305.36305.36305.36303.620.01%100
Dec 3, 2025305.34305.34305.34305.34303.60-1.02%200
Dec 1, 2025308.65308.65308.50308.50306.74-0.64%2
Nov 24, 2025299.28310.50299.28310.50306.899.04%250
Nov 18, 2025284.75284.75284.75284.75281.440.20%10
Nov 17, 2025284.17284.17284.17284.17280.87-2.01%100
Nov 13, 2025289.99289.99289.99289.99286.62-1.09%100
Nov 11, 2025293.18293.18293.18293.18289.772.08%100
Nov 10, 2025292.20292.20287.21287.21283.871.06%29
Nov 7, 2025275.80284.19271.60284.19280.891.32%1,866
Nov 6, 2025279.00280.50278.88280.50277.241.09%1,633
Nov 3, 2025277.48277.48277.48277.48274.25-1.63%1
Oct 23, 2025284.20284.20282.03282.09278.81-2.08%5
Oct 22, 2025283.36288.08283.36288.08284.731.37%501
Oct 21, 2025284.20284.20284.20284.20280.900.59%1
Oct 17, 2025284.20284.20282.52282.52279.24-1.39%2