Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06-12-2023	1.544.496	2,23%	28,89	28,85	29,485	29,40
05-12-2023	1.414.479	-0,69%	28,07	28,745	29,06	28,76
04-12-2023	1.653.445	2,12%	28,07	28,34	29,0674	28,96
01-12-2023	1.708.451	0,25%	28,07	28,11	28,385	28,36
30-11-2023	1.588.188	0,96%	28,24	27,875	28,32	28,29
29-11-2023	1.384.621	-0,71%	28,24	27,955	28,22	28,02
28-11-2023	1.151.510	0,11%	28,53	28,08	28,31	28,22
27-11-2023	1.341.224	-1,05%	28,53	28,125	28,55	28,19
24-11-2023	562.182	-0,32%	28,43	28,30	28,56	28,24
23-11-2023	1.357.827	0,46%	28,14	28,177	28,47	28,33
22-11-2023	1.332.711	0,46%	28,14	28,177	28,47	28,33
21-11-2023	1.086.490	0,36%	28,14	27,96	28,345	28,20
20-11-2023	1.468.025	-0,28%	28,06	27,765	28,20	28,10
17-11-2023	1.028.850	0,36%	28,185	27,89	28,29	28,18
16-11-2023	1.350.823	-0,25%	28,19	28,01	28,2793	28,08
15-11-2023	1.332.597	0,46%	28,04	28,005	28,30	28,15
14-11-2023	1.232.194	1,63%	27,72	27,7068	28,16	28,02
13-11-2023	1.440.877	-0,86%	27,77	27,51	27,96	27,57
10-11-2023	1.460.762	-0,47%	27,89	27,645	28,10	27,81
09-11-2023	2.037.707	0,69%	27,48	27,695	28,05	27,94
08-11-2023	2.105.852	1,31%	27,48	27,345	27,79	27,75
07-11-2023	1.143.989	-0,15%	27,74	27,285	27,535	27,39
06-11-2023	1.451.655	-1,37%	27,74	27,405	27,75	27,43
03-11-2023	1.438.849	0,51%	27,87	27,575	27,975	27,81
02-11-2023	1.788.082	2,56%	27,14	27,07	27,70	27,67
01-11-2023	1.522.028	-0,11%	27,16	26,96	27,295	26,98
31-10-2023	1.949.851	0,48%	27,39	27,205	27,49	27,36
30-10-2023	1.492.602	0,15%	27,33	27,11	27,4503	27,23
27-10-2023	1.130.478	-1,66%	27,56	27,145	27,69	27,2099
26-10-2023	1.776.243	-0,29%	27,71	27,48	27,965	27,67
25-10-2023	2.744.516	2,51%	27,10	27,0202	27,78	27,75
24-10-2023	1.998.591	1,42%	26,72	26,68	27,145	27,07
23-10-2023	2.000.113	-1,11%	26,96	26,6225	27,18	26,69
20-10-2023	1.529.967	-0,59%	27,31	26,99	27,44	26,99
19-10-2023	1.845.907	-0,84%	27,31	27,13	27,55	27,15
18-10-2023	2.816.992	-1,08%	27,75	27,305	27,93	27,38
17-10-2023	1.901.013	-0,29%	27,67	27,545	27,95	27,68
16-10-2023	2.677.549	0,69%	27,755	27,45	28,005	27,76
13-10-2023	2.988.725	3,53%	26,845	26,51	27,72	27,57
12-10-2023	2.945.374	-2,67%	27,38	26,51	27,44	26,63
11-10-2023	2.744.261	-0,62%	27,68	27,175	27,79	27,36
10-10-2023	2.708.439	-0,22%	26,46	27,34	27,94	27,53
09-10-2023	6.366.400	4,47%	26,035	26,42	27,635	27,59
06-10-2023	5.303.812	1,58%	26,035	25,16	26,63	26,41
05-10-2023	3.947.299	-2,00%	26,53	25,7615	27,05	26,00
04-10-2023	2.859.291	0,00%	26,685	26,22	26,595	26,53
03-10-2023	2.521.563	-0,97%	26,685	26,365	26,775	26,53
02-10-2023	2.553.032	-2,30%	27,55	26,625	27,375	26,79
29-09-2023	1.633.473	-0,07%	27,55	27,295	27,63	27,42
28-09-2023	2.387.634	-0,38%	27,55	27,27	27,645	27,435
27-09-2023	1.735.125	-1,68%	27,93	27,3612	28,06	27,54
26-09-2023	1.310.249	-0,99%	28,65	28,01	28,345	28,01
25-09-2023	1.457.987	-1,98%	28,65	28,265	28,71	28,29
22-09-2023	1.245.717	-0,57%	29,00	28,805	29,065	28,865
21-09-2023	1.468.127	0,38%	28,95	28,805	29,31	29,03
20-09-2023	1.246.903	0,80%	28,81	28,6702	29,04	28,92
19-09-2023	1.366.563	-0,07%	28,80	28,595	28,855	28,70
18-09-2023	1.554.513	-0,76%	28,96	28,45	29,3305	28,72
15-09-2023	1.690.719	-0,41%	29,00	28,89	29,3305	28,94
14-09-2023	2.370.929	1,75%	28,68	28,61	29,07	29,07
13-09-2023	1.221.577	-0,21%	28,68	28,35	28,72	28,57
12-09-2023	2.709.292	-1,45%	29,13	28,35	29,13	28,62
11-09-2023	1.375.184	-0,17%	29,06	28,89	29,54	29,05
08-09-2023	1.009.345	0,77%	30,26	28,82	29,12	29,1025
07-09-2023	1.541.807	-0,55%	30,26	28,80	29,34	28,889
06-09-2023	1.285.764	-0,31%	30,26	29,00	29,30	29,06
05-09-2023	1.427.829	-0,61%	30,26	29,06	29,56	29,14
04-09-2023	1.323.433	-1,87%	30,26	29,27	30,31	29,32
01-09-2023	1.323.433	-1,87%	30,26	29,27	30,31	29,32
31-08-2023	1.156.167	-0,76%	30,26	29,84	30,31	29,88
30-08-2023	1.280.458	-0,53%	30,38	30,11	30,455	30,12
29-08-2023	1.189.897	-0,08%	30,52	30,04	30,55	30,285
28-08-2023	1.635.393	1,03%	29,82	30,08	30,375	30,33
25-08-2023	1.435.423	1,25%	29,82	29,65	30,155	30,03
24-08-2023	1.314.655	0,17%	29,74	29,57	29,96	29,66
23-08-2023	1.288.572	-0,49%	29,74	29,56	29,975	29,615
22-08-2023	1.476.300	0,00%	29,74	29,575	29,87	29,79
21-08-2023	2.111.549	-1,33%	30,05	29,48	30,12	29,79
18-08-2023	1.385.103	0,80%	30,31	29,88	30,41	30,19
17-08-2023	1.286.803	-0,32%	30,31	29,852	30,16	29,935
16-08-2023	1.748.015	-0,88%	30,31	29,955	30,40	30,025
15-08-2023	2.545.929	-0,68%	30,805	30,23	30,89	30,69
14-08-2023	1.350.081	-1,19%	31,12	30,88	31,287	30,909
11-08-2023	801.918	0,69%	31,12	30,99	31,287	31,275
10-08-2023	1.071.889	-0,75%	31,27	30,94	31,465	31,045
09-08-2023	1.201.705	0,18%	31,15	31,065	31,505	31,275
08-08-2023	2.008.162	-2,74%	32,09	31,13	32,11	31,22
07-08-2023	930.212	-0,65%	32,36	32,09	32,505	32,10
04-08-2023	1.032.234	-0,65%	32,53	32,24	32,755	32,30
03-08-2023	1.123.797	-1,01%	32,77	32,49	32,8447	32,51