Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	2.916.218	1,08%	24,22	23,82	24,385	24,34
28/04/2025	2.971.566	-0,08%	24,16	24,03	24,32	24,08
25/04/2025	2.916.056	-1,89%	25,30	24,10	25,27	24,10
24/04/2025	2.082.987	-1,19%	25,54	24,82	25,58	24,92
23/04/2025	1.988.487	-1,02%	25,395	25,025	25,775	25,22
22/04/2025	2.068.044	0,35%	25,29	25,15	25,775	25,48
21/04/2025	2.078.821	0,24%	24,875	24,875	25,445	25,39
17/04/2025	2.248.902	1,73%	25,84	24,83	25,7545	25,33
16/04/2025	2.077.482	-2,54%	26,12	24,83	26,29	24,90
15/04/2025	2.187.706	-2,44%	25,485	25,495	26,29	25,55
14/04/2025	2.287.105	0,81%	25,485	25,78	26,335	26,19
11/04/2025	2.850.267	1,96%	25,485	25,31	26,07	25,98
10/04/2025	2.882.495	-0,82%	25,51	25,12	26,09	25,48
09/04/2025	3.077.253	2,84%	26,84	24,51	25,91	25,69
08/04/2025	3.322.550	-3,93%	26,84	24,85	26,25	24,99
07/04/2025	4.381.819	-2,59%	26,84	25,96	26,94	25,99
04/04/2025	5.601.355	-0,37%	26,84	26,54	27,68	26,68
03/04/2025	5.773.088	1,54%	26,84	26,20	27,25	26,78
02/04/2025	3.952.932	-0,83%	26,57	26,05	26,74	26,38
01/04/2025	2.263.635	-0,26%	26,87	26,265	26,88	26,60
31/03/2025	3.414.490	0,45%	26,72	26,545	27,08	26,67
28/03/2025	2.418.191	0,34%	26,21	26,375	26,77	26,55
27/03/2025	2.066.399	2,14%	26,21	26,01	26,57	26,46
26/03/2025	2.493.643	2,25%	25,705	25,35	26,055	25,92
25/03/2025	2.370.725	-1,48%	25,705	25,21	25,74	25,35
24/03/2025	2.578.387	0,20%	25,875	25,47	25,845	25,73
21/03/2025	3.341.910	-0,85%	25,875	25,525	26,27	25,68
20/03/2025	3.549.873	0,00%	25,925	25,665	26,02	25,90
19/03/2025	2.412.183	-0,39%	25,96	25,73	26,03	25,90
18/03/2025	1.879.741	-0,29%	26,08	25,9661	26,40	26,00
17/03/2025	2.334.643	1,64%	25,66	25,56	26,30	26,07
14/03/2025	1.854.590	-0,62%	25,66	25,51	25,90	25,65
13/03/2025	1.837.278	-0,39%	26,07	25,72	26,40	25,81
12/03/2025	2.862.735	-3,00%	27,54	25,7725	26,525	25,91
11/03/2025	2.488.561	-3,30%	27,54	26,665	27,56	26,71
10/03/2025	5.258.220	1,38%	25,59	27,47	28,515	27,62
07/03/2025	5.506.949	4,81%	25,59	25,99	27,855	27,23
06/03/2025	1.782.559	2,32%	25,59	25,49	26,055	25,98
05/03/2025	1.859.007	-0,31%	25,44	25,17	25,7782	25,39
04/03/2025	2.739.587	-2,23%	26,18	25,44	26,68	25,47
03/03/2025	2.259.144	2,00%	25,555	25,43	26,0775	26,05
28/02/2025	1.887.774	-0,12%	25,10	25,435	26,0492	25,54
27/02/2025	1.710.738	0,83%	25,10	25,03	25,579	25,57
26/02/2025	2.746.942	-2,84%	25,86	25,10	25,895	25,36
25/02/2025	2.371.359	1,08%	24,94	25,825	26,34	26,10
24/02/2025	2.206.055	0,16%	24,94	25,795	26,33	25,82
21/02/2025	3.403.724	3,82%	24,94	24,83	26,10	25,795
20/02/2025	1.860.910	2,26%	24,25	24,21	24,855	24,84
19/02/2025	2.634.203	1,63%	23,95	23,73	24,30	24,29
18/02/2025	7.513.966	-5,46%	24,44	23,06	24,09	23,90
17/02/2025	0	1,20%	24,44	25,045	25,46	25,28
14/02/2025	2.386.128	1,20%	24,44	25,045	25,46	25,28
13/02/2025	2.275.077	0,89%	24,44	24,61	25,07	24,98
12/02/2025	3.442.860	-0,60%	24,44	24,43	25,205	24,76
11/02/2025	3.995.753	1,55%	24,44	24,18	24,99	24,91
10/02/2025	2.474.976	-1,17%	24,77	24,36	24,80	24,53
07/02/2025	2.930.795	-0,76%	25,055	24,64	25,16	24,82
06/02/2025	3.274.232	-0,40%	25,67	24,88	25,5072	25,01
05/02/2025	1.927.996	0,32%	25,67	24,89	25,275	25,11
04/02/2025	2.398.632	-1,69%	25,67	24,85	25,44	25,03
03/02/2025	2.002.932	-1,66%	25,67	25,23	25,87	25,46
31/01/2025	2.336.505	-1,52%	25,67	25,805	26,26	25,89
30/01/2025	2.647.054	1,51%	25,67	25,85	26,405	26,29
29/01/2025	2.554.195	1,15%	25,67	25,64	26,08	25,90
28/01/2025	2.315.650	-2,29%	26,11	25,46	26,17	25,61
27/01/2025	3.846.567	3,07%	25,92	25,92	26,78	26,21
24/01/2025	3.464.608	1,74%	25,84	25,31	25,895	25,43
23/01/2025	2.491.437	0,12%	25,84	25,055	25,4205	25,34
22/01/2025	3.063.037	-1,52%	25,84	25,135	25,635	25,31
21/01/2025	2.928.575	-0,47%	25,84	25,57	26,09	25,70
20/01/2025	0	0,12%	25,43	25,675	25,96	25,82
17/01/2025	6.625.777	0,12%	25,43	25,675	25,96	25,90
16/01/2025	2.516.311	1,10%	25,43	25,35	25,82	25,79
15/01/2025	2.132.952	-2,07%	26,05	25,43	26,20	25,51
14/01/2025	2.186.064	-0,84%	26,03	26,00	26,34	26,05
13/01/2025	2.594.106	1,27%	26,03	25,85	26,445	26,27
10/01/2025	2.902.321	-2,48%	26,35	25,91	26,535	25,94
09/01/2025	3.220.185	-0,11%	26,53	26,26	26,67	26,60
08/01/2025	2.592.963	-0,11%	26,53	26,26	26,665	26,60
07/01/2025	2.527.069	-0,97%	27,81	26,50	27,14	26,63
06/01/2025	2.240.082	-2,75%	27,81	26,825	27,605	26,89
03/01/2025	1.648.280	-0,07%	27,81	27,37	27,805	27,65
02/01/2025	2.920.004	-0,29%	27,81	27,585	28,10	27,67
31/12/2024	0	0,76%	27,44	27,44	27,8599	27,75
30/12/2024	2.390.077	-0,43%	27,50	27,31	27,755	27,755
27/12/2024	1.851.774	0,40%	27,50	27,36	27,735	27,66
26/12/2024	1.710.239	-0,33%	27,50	27,44	27,80	27,55
24/12/2024	0	-0,65%	27,41	27,33	27,64	27,64
23/12/2024	2.623.114	1,55%	26,80	26,92	27,55	27,53
20/12/2024	3.167.763	1,19%	26,80	26,72	27,24	27,11
19/12/2024	4.010.415	-2,05%	28,15	26,345	27,19	26,81
18/12/2024	0	-1,83%	28,15	27,25	27,75	27,37
17/12/2024	2.402.096	-0,07%	28,15	27,53	27,965	27,88
16/12/2024	2.558.839	-1,06%	28,15	27,865	28,34	27,90
13/12/2024	1.652.811	0,46%	28,005	27,79	28,21	28,20
12/12/2024	2.541.858	1,23%	27,98	27,70	28,215	28,07
11/12/2024	1.929.889	-0,40%	27,86	27,59	28,065	27,73
10/12/2024	1.837.497	0,36%	27,77	27,43	28,04	27,84
09/12/2024	2.574.217	1,80%	27,895	27,21	28,045	27,74
06/12/2024	2.892.240	-2,09%	27,895	25,71	27,97	27,24