Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2024	0	-0,61%	31,22	31,075	31,495	31,08
26/04/2024	1.450.075	-0,61%	31,22	31,075	31,495	31,08
25/04/2024	1.965.092	-0,95%	31,59	31,18	31,82	31,27
24/04/2024	2.260.936	0,96%	30,97	30,867	31,71	31,57
23/04/2024	2.651.614	0,55%	31,075	31,03	31,52	31,27
22/04/2024	1.693.328	1,57%	30,68	30,70	31,16	31,10
19/04/2024	1.914.694	0,86%	30,43	30,32	30,815	30,62
18/04/2024	1.439.711	0,40%	29,97	29,855	30,41	30,36
17/04/2024	2.223.305	0,77%	29,97	30,07	30,39	30,24
16/04/2024	2.350.171	0,84%	29,97	29,585	30,06	30,01
15/04/2024	2.226.807	1,54%	29,97	29,36	29,88	29,76
12/04/2024	1.678.337	-2,30%	29,97	29,27	30,02	29,31
11/04/2024	2.753.490	-1,96%	31,15	29,95	30,7332	30,00
10/04/2024	2.468.433	-2,17%	31,15	30,52	31,18	30,60
09/04/2024	1.612.407	0,00%	31,32	30,8925	31,32	31,28
08/04/2024	2.846.437	0,61%	31,17	31,0719	31,49	31,28
05/04/2024	4.579.346	1,47%	30,70	30,70	31,55	31,09
04/04/2024	6.420.880	5,51%	31,10	30,11	31,39	30,66
03/04/2024	2.641.707	-1,66%	29,81	29,00	29,47	29,06
02/04/2024	2.838.957	-0,44%	29,81	29,54	29,90	29,55
01/04/2024	2.440.781	0,14%	29,71	29,42	30,15	29,68
28/03/2024	1.953.349	0,51%	29,67	29,50	29,76	29,64
27/03/2024	1.712.713	2,01%	28,95	28,95	29,47	29,49
26/03/2024	1.899.934	-0,62%	28,84	28,91	29,265	28,91
25/03/2024	1.233.261	0,35%	28,84	28,8245	29,14	29,09
22/03/2024	2.832.849	0,14%	28,84	28,895	29,11	28,99
21/03/2024	1.923.644	0,38%	28,84	28,68	29,00	28,95
20/03/2024	2.927.955	-0,07%	29,10	28,702	29,38	28,84
19/03/2024	1.961.517	2,27%	28,34	28,11	28,85	28,86
18/03/2024	2.222.642	0,53%	28,04	27,975	28,235	28,22
15/03/2024	1.907.571	0,61%	28,19	27,74	28,265	28,07
14/03/2024	1.875.939	-1,59%	28,19	27,77	28,31	27,90
13/03/2024	1.113.964	-0,32%	28,63	28,20	28,69	28,35
12/03/2024	1.189.523	-0,32%	27,80	28,28	28,68	28,44
11/03/2024	1.124.069	1,42%	27,80	28,13	28,595	28,53
08/03/2024	1.764.615	1,19%	27,80	27,72	28,225	28,13
07/03/2024	1.336.975	-0,54%	27,92	27,54	28,06	27,80
06/03/2024	1.398.323	0,90%	27,92	27,79	28,175	27,95
05/03/2024	2.220.948	0,00%	27,85	27,57	28,041	27,70
04/03/2024	1.895.063	-0,29%	27,70	27,46	27,81	27,70
01/03/2024	1.759.073	-1,07%	28,16	27,76	28,07	27,78
29/02/2024	2.076.778	-0,18%	28,16	27,91	28,325	28,08
28/02/2024	1.282.455	0,57%	28,16	27,83	28,14	28,13
27/02/2024	1.349.503	-0,14%	28,16	27,805	28,37	27,97
26/02/2024	2.358.026	-1,03%	28,19	27,94	28,285	28,01
23/02/2024	1.106.264	0,07%	28,19	28,07	28,51	28,30
22/02/2024	1.485.421	-0,46%	28,19	27,69	28,305	28,28
21/02/2024	1.426.237	-0,25%	28,58	28,21	28,69	28,41
20/02/2024	2.536.237	4,67%	27,30	27,25	28,595	28,48
19/02/2024	1.530.593	0,15%	27,23	26,925	27,31	27,21
16/02/2024	1.530.593	0,15%	27,23	26,925	27,31	27,21
15/02/2024	1.558.295	1,65%	27,23	26,865	27,27	27,17
14/02/2024	2.059.794	-2,05%	27,23	26,62	27,22	26,73
13/02/2024	1.471.221	-1,76%	27,35	26,995	27,93	27,29
12/02/2024	1.352.603	1,39%	27,35	27,27	27,85	27,78
09/02/2024	2.863.176	-2,49%	27,96	27,075	27,99	27,40
08/02/2024	2.057.518	-0,92%	28,74	28,0025	28,45	28,10
07/02/2024	1.336.474	-0,91%	28,74	28,23	28,79	28,36
06/02/2024	2.625.570	0,21%	28,47	28,36	28,90	28,62
05/02/2024	1.986.079	-3,06%	29,35	28,54	29,38	28,56
02/02/2024	1.847.909	-0,64%	29,74	29,18	29,89	29,46
01/02/2024	1.591.897	1,72%	29,04	28,87	29,69	29,65
31/01/2024	1.942.209	-0,99%	29,47	29,075	29,61	29,15
30/01/2024	2.501.264	0,82%	29,19	28,975	29,445	29,44
29/01/2024	1.936.900	-0,24%	29,30	29,16	29,37	29,20
26/01/2024	6.492.208	-0,20%	29,59	29,50	29,875	29,62
25/01/2024	1.830.424	0,92%	29,59	29,28	29,82	29,68
24/01/2024	2.526.662	0,00%	29,38	29,23	29,64	29,41
23/01/2024	2.110.185	2,37%	28,85	28,85	29,52	29,41
22/01/2024	2.287.126	0,38%	28,50	28,325	28,82	28,73
19/01/2024	1.532.266	-0,31%	28,72	28,33	28,845	28,62
18/01/2024	1.404.376	-0,69%	28,73	28,51	28,85	28,71
17/01/2024	1.876.499	1,16%	28,46	28,41	29,18	28,91
16/01/2024	3.205.859	-1,28%	28,64	28,49	29,07	28,58
15/01/2024	1.821.156	0,70%	28,64	28,81	29,045	28,95
12/01/2024	1.821.156	0,70%	28,64	28,81	29,045	28,95
11/01/2024	2.838.429	-1,64%	28,64	28,715	29,21	28,75
10/01/2024	3.354.589	-0,31%	28,64	28,82	29,35	29,23
09/01/2024	3.483.073	2,05%	28,64	28,49	29,335	29,32
08/01/2024	3.555.900	1,84%	28,64	28,09	28,775	28,73
05/01/2024	4.897.967	-1,78%	28,64	28,0613	28,72	28,21
04/01/2024	5.929.142	-1,91%	29,81	28,185	29,83	28,72
03/01/2024	2.628.463	-0,85%	29,72	29,251	29,845	29,28
02/01/2024	2.234.837	3,04%	28,42	28,63	29,68	29,53
29/12/2023	1.754.819	0,32%	28,42	28,47	28,78	28,661
28/12/2023	1.664.984	0,42%	28,42	28,37	28,64	28,57
27/12/2023	1.833.762	-0,35%	28,525	28,28	28,525	28,45
26/12/2023	1.316.097	-0,38%	28,55	28,41	28,675	28,55
22/12/2023	1.398.207	0,67%	28,58	28,48	28,91	28,66
21/12/2023	1.698.506	0,39%	28,44	28,185	28,53	28,47
20/12/2023	2.544.522	-3,54%	28,91	28,325	28,98	28,36
19/12/2023	1.856.443	-0,31%	29,56	29,26	29,61	29,40
18/12/2023	1.569.699	0,55%	29,56	29,235	29,67	29,49
15/12/2023	1.813.068	-1,97%	30,55	29,235	29,88	29,33
14/12/2023	2.948.802	-1,71%	30,55	29,855	30,69	29,92
13/12/2023	1.286.557	2,80%	29,61	29,57	30,54	30,44
12/12/2023	1.615.945	0,51%	29,52	29,24	29,68	29,61
11/12/2023	1.657.311	-0,20%	29,45	29,14	29,62	29,46
08/12/2023	1.395.056	-0,91%	29,45	29,4626	29,865	29,52
07/12/2023	1.725.929	1,33%	29,45	29,225	29,95	29,79