BiG | O banco que entende os seus valores.

CAL Maine Foods Inc (CALM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/11/2025	467.734	-1,66%	86,75	84,39	86,75	84,94
21/11/2025	426.965	0,85%	85,79	85,0237	87,68	86,37
20/11/2025	549.840	-2,40%	87,2304	85,33	88,70	85,61
19/11/2025	473.883	-0,35%	88,50	86,76	88,50	87,66
18/11/2025	388.641	-0,11%	88,01	87,18	88,51	87,96
17/11/2025	367.050	-2,72%	90,70	87,66	90,70	88,01
14/11/2025	424.128	-1,20%	92,00	89,75	92,00	90,47
13/11/2025	422.025	0,69%	91,25	90,84	92,345	91,57
12/11/2025	701.205	1,12%	90,11	90,11	91,80	90,94
11/11/2025	378.589	1,42%	89,89	88,50	90,37	89,93
10/11/2025	411.969	-0,06%	88,72	88,10	89,50	88,67
07/11/2025	420.804	0,84%	87,99	87,32	88,78	88,72
06/11/2025	340.730	-0,66%	88,4009	87,40	89,24	87,95
05/11/2025	348.122	-0,29%	89,93	88,375	89,9999	88,56
04/11/2025	490.392	0,52%	88,99	87,82	90,17	88,85
03/11/2025	462.186	0,73%	87,82	87,1101	89,20	88,46
31/10/2025	447.578	1,03%	86,51	86,25	88,1445	87,80
30/10/2025	546.771	-0,29%	86,50	85,25	88,1962	86,87
29/10/2025	814.654	0,34%	87,07	85,56	87,695	87,12
28/10/2025	728.788	-2,53%	90,47	86,829	90,5924	86,829
27/10/2025	650.141	0,53%	90,02	89,745	91,0316	90,49
24/10/2025	491.547	0,74%	89,65	89,65	91,19	90,01
23/10/2025	700.007	-1,98%	91,47	87,68	91,47	89,35
22/10/2025	603.282	1,00%	90,94	89,53	91,48	91,15
21/10/2025	735.081	-1,10%	91,05	89,1201	91,86	90,25
20/10/2025	777.899	-3,50%	94,98	91,15	95,57	91,25
17/10/2025	514.016	2,94%	92,00	91,61	94,71	94,56
16/10/2025	610.049	-1,30%	93,11	91,80	93,7988	91,86
15/10/2025	428.199	-0,20%	93,89	92,35	94,5409	93,05
14/10/2025	456.259	1,44%	92,50	91,86	94,03	93,26
13/10/2025	863.947	-2,54%	94,17	91,94	95,38	92,03
10/10/2025	705.873	3,11%	91,77	91,50	94,77	94,43
09/10/2025	619.318	-0,62%	92,28	91,50	93,14	91,55
08/10/2025	752.790	-0,79%	93,33	91,49	93,33	92,12
07/10/2025	875.518	0,11%	93,99	92,30	94,60	92,87
06/10/2025	1.088.332	0,23%	92,55	92,00	94,12	92,77
03/10/2025	1.387.762	-0,02%	92,99	92,27	94,80	92,56
02/10/2025	1.288.969	-0,41%	92,77	89,96	93,6812	92,58
01/10/2025	1.421.277	-1,13%	85,85	85,85	94,36	92,96
30/09/2025	859.946	-2,24%	97,00	93,75	97,00	94,10
29/09/2025	798.083	-2,35%	99,35	95,13	99,35	96,12
26/09/2025	1.001.054	0,94%	97,49	97,49	101,50	98,43
25/09/2025	858.236	0,15%	97,99	94,53	97,99	97,49
24/09/2025	538.482	0,38%	97,75	96,236	98,56	97,22
23/09/2025	668.203	-2,63%	99,60	96,57	99,97	96,85
22/09/2025	809.288	-0,71%	100,075	97,9001	100,56	99,47
19/09/2025	705.584	-4,32%	104,99	99,5001	104,99	100,00
18/09/2025	412.899	1,03%	103,76	102,49	105,2775	104,47
17/09/2025	444.857	0,51%	102,90	101,94	104,40	103,52
16/09/2025	784.697	-5,05%	108,15	101,60	108,95	103,01
15/09/2025	261.206	-1,91%	111,55	108,40	111,55	108,49
12/09/2025	226.517	-0,33%	112,54	109,90	112,54	110,64
11/09/2025	241.367	1,40%	109,99	109,36	111,76	111,01
10/09/2025	477.784	0,64%	108,00	106,32	109,78	109,50
09/09/2025	453.326	-2,49%	111,01	108,61	112,1348	108,68
08/09/2025	349.358	-2,01%	113,85	111,4375	115,28	111,54
05/09/2025	487.869	0,67%	113,2486	113,2486	115,49	113,83
04/09/2025	581.787	2,23%	111,42	110,41	113,345	113,07
03/09/2025	712.162	-4,66%	116,59	109,92	116,59	110,60
02/09/2025	519.552	0,32%	115,64	115,10	116,58	116,01
29/08/2025	406.743	0,21%	115,40	115,2844	116,61	115,64
28/08/2025	251.203	-1,20%	117,00	114,8825	117,00	115,40
27/08/2025	390.643	1,57%	114,67	114,59	116,99	116,80
26/08/2025	326.866	-0,35%	116,50	113,1713	116,50	114,99
25/08/2025	330.241	-0,56%	116,00	114,56	117,45	115,425
22/08/2025	423.284	2,51%	113,31	113,31	116,6272	116,04
21/08/2025	544.074	-0,83%	114,50	111,965	115,00	113,25
20/08/2025	476.293	3,71%	110,81	110,30	114,26	114,20
19/08/2025	296.569	1,09%	108,90	108,74	110,64	110,06
18/08/2025	593.240	-1,58%	110,95	108,7039	112,88	108,90
15/08/2025	786.626	2,46%	108,00	107,62	110,89	110,65
14/08/2025	391.821	-1,51%	108,24	106,50	109,01	107,99
13/08/2025	706.564	1,69%	108,62	106,8001	110,10	109,65
12/08/2025	256.799	0,28%	107,53	105,8633	108,24	107,83
11/08/2025	468.187	-0,18%	107,75	106,25	108,98	107,53
08/08/2025	541.050	1,87%	105,61	105,61	108,55	107,74
07/08/2025	394.562	1,25%	104,45	103,75	106,005	105,76
06/08/2025	507.010	-0,55%	105,31	103,5501	105,71	104,45
05/08/2025	600.510	1,37%	104,00	103,63	106,285	105,03
04/08/2025	651.680	-1,82%	106,28	102,46	107,1974	103,61
01/08/2025	486.426	-2,95%	110,65	105,526	111,14	105,526
31/07/2025	639.713	-0,02%	111,16	110,1214	112,25	111,14
30/07/2025	985.726	2,81%	109,98	108,56	112,15	111,16
29/07/2025	798.009	3,63%	105,00	103,32	108,38	108,15
28/07/2025	839.429	-0,53%	106,49	103,32	107,12	104,36
25/07/2025	923.399	-0,91%	119,17	102,7393	119,17	104,92
24/07/2025	1.220.389	-11,04%	113,30	105,465	126,40	105,88
23/07/2025	2.897.821	13,80%	105,99	104,19	126,40	119,16
22/07/2025	740.840	-1,38%	106,27	104,19	109,277	104,71
21/07/2025	652.097	0,22%	106,89	105,97	109,277	106,17
18/07/2025	553.251	-0,82%	104,60	103,82	108,00	105,94
17/07/2025	694.787	2,22%	103,71	103,305	106,94	106,81
16/07/2025	589.065	1,66%	102,65	102,57	105,815	104,49
15/07/2025	683.685	0,78%	101,34	100,925	105,815	102,78
14/07/2025	347.074	1,45%	101,75	100,65	102,76	101,98
11/07/2025	564.485	-0,22%	101,61	98,31	102,595	100,52
10/07/2025	377.119	-0,86%	102,37	99,95	102,65	100,74
09/07/2025	404.783	-0,74%	101,43	99,8753	102,90	101,61
08/07/2025	439.543	1,20%	102,68	99,26	102,90	102,37
07/07/2025	534.010	-1,69%	102,90	99,26	102,90	101,16