Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/08/2023	1.154.803	0,84%	32,57	32,51	33,23	32,845
01/08/2023	1.262.215	-0,73%	32,93	32,4034	32,985	32,57
31/07/2023	1.385.230	-0,64%	32,99	32,61	33,045	32,82
28/07/2023	1.284.112	0,81%	33,04	32,80	33,135	33,025
27/07/2023	1.576.916	-0,21%	33,08	33,075	33,39	33,10
26/07/2023	1.596.013	-0,48%	33,08	33,14	33,5488	33,17
25/07/2023	1.584.035	0,20%	33,08	33,13	33,46	33,325
24/07/2023	1.193.220	-0,11%	33,08	33,16	33,48	33,255
21/07/2023	1.641.485	0,57%	33,08	33,005	33,375	33,29
20/07/2023	1.445.685	1,63%	32,32	32,50	33,135	33,10
19/07/2023	1.734.407	1,18%	32,32	32,35	32,705	32,57
18/07/2023	2.527.219	0,56%	32,32	32,05	32,60	32,46
17/07/2023	2.290.937	-0,64%	32,29	32,255	32,63	32,69
14/07/2023	2.869.787	-0,72%	33,125	32,18	33,06	32,92
13/07/2023	3.066.777	0,55%	33,125	32,855	33,60	33,16
12/07/2023	1.695.870	-0,48%	32,97	32,83	33,21	32,96
11/07/2023	2.207.479	0,64%	32,97	32,795	33,17	33,12
10/07/2023	1.396.846	-0,90%	33,35	32,87	33,375	32,92
07/07/2023	1.243.191	-0,60%	33,35	33,22	33,565	33,23
06/07/2023	1.658.139	-0,71%	33,36	33,36	33,71	33,43
05/07/2023	1.904.291	-1,25%	33,36	33,235	33,765	33,665
04/07/2023	1.068.712	1,69%	33,59	33,575	34,38	34,29
03/07/2023	1.068.712	1,69%	33,59	33,575	34,38	34,29
30/06/2023	1.405.814	1,17%	33,42	33,27	33,79	33,70
29/06/2023	1.974.041	0,79%	32,78	32,72	33,36	33,31
28/06/2023	2.206.920	-3,46%	33,56	32,89	33,50	33,055
27/06/2023	1.241.780	-0,13%	34,385	34,161	34,50	34,235
26/06/2023	1.250.964	0,59%	34,08	33,61	34,29	34,29
23/06/2023	1.247.511	-0,92%	34,535	34,05	34,65	34,075
22/06/2023	739.676	-0,02%	34,535	34,31	34,635	34,385
21/06/2023	1.010.920	0,47%	34,27	34,03	34,605	34,40
20/06/2023	1.176.714	-1,16%	34,63	34,24	34,75	34,24
19/06/2023	1.310.989	-0,43%	35,07	34,52	35,06	34,64
16/06/2023	1.310.989	-0,43%	35,07	34,52	35,06	34,64
15/06/2023	1.219.505	-0,47%	35,07	34,54	35,10	34,785
14/06/2023	2.671.995	1,33%	34,70	34,455	35,10	34,95
13/06/2023	1.317.265	0,51%	34,43	33,94	34,50	34,495
12/06/2023	1.266.220	-0,16%	34,175	33,85	34,465	34,325
09/06/2023	970.974	-0,23%	34,175	34,225	34,595	34,38
08/06/2023	947.121	1,09%	34,175	34,005	34,47	34,47
07/06/2023	1.916.336	-0,61%	33,70	33,40	34,235	34,11
06/06/2023	1.460.171	-2,01%	35,15	34,075	35,06	34,315
05/06/2023	1.118.329	-0,31%	35,15	34,91	35,60	35,02
02/06/2023	2.687.504	2,08%	34,37	34,2819	35,24	35,135
01/06/2023	3.258.586	-1,29%	34,475	34,26	35,105	34,42
31/05/2023	2.033.384	-1,61%	34,55	34,245	34,875	34,28
30/05/2023	2.033.384	-1,61%	34,55	34,245	34,875	34,28
29/05/2023	1.702.926	0,32%	34,76	34,335	34,91	34,84
26/05/2023	1.702.926	0,32%	34,76	34,335	34,91	34,84
25/05/2023	916.403	-0,97%	34,76	34,575	34,93	34,72
24/05/2023	1.199.079	-0,45%	35,205	34,78	35,34	35,06
23/05/2023	1.401.270	-0,46%	35,81	35,20	35,555	35,229
22/05/2023	1.952.912	-1,23%	35,81	35,1001	35,83	35,399
19/05/2023	1.602.396	0,14%	35,77	35,54	36,09	35,849
18/05/2023	1.631.490	-2,43%	36,46	35,63	36,49	35,799
17/05/2023	2.167.550	0,69%	36,48	36,10	36,71	36,69
16/05/2023	2.201.479	-0,27%	36,48	36,065	36,625	36,44
15/05/2023	1.141.464	-0,57%	36,58	36,345	36,87	36,541
12/05/2023	1.186.810	0,66%	36,58	36,52	36,7967	36,741
11/05/2023	2.927.717	-0,69%	36,69	36,09	36,76	36,495
10/05/2023	3.795.097	-2,83%	37,90	36,495	37,93	36,74
09/05/2023	1.587.682	0,21%	37,80	37,565	37,98	37,82
08/05/2023	836.084	-0,21%	37,64	37,53	38,045	37,74
05/05/2023	680.669	0,51%	37,59	37,40	38,025	37,81
04/05/2023	2.020.757	-1,23%	38,145	37,5011	38,20	37,62
03/05/2023	1.813.918	-0,94%	38,63	37,905	38,73	38,09
02/05/2023	1.264.626	0,60%	38,20	37,88	38,50	38,45
01/05/2023	1.258.179	0,69%	37,93	38,03	38,3599	38,22
28/04/2023	1.497.080	0,19%	37,83	37,745	38,085	37,97
27/04/2023	964.449	1,09%	37,40	37,31	37,91	37,90
26/04/2023	2.217.454	-1,42%	37,84	37,715	38,15	37,60
25/04/2023	2.434.790	1,11%	37,85	37,755	38,45	38,14
24/04/2023	1.394.536	0,68%	37,49	37,38	37,75	37,705
21/04/2023	1.784.686	0,16%	37,58	37,145	37,655	37,46
20/04/2023	929.054	0,13%	37,37	37,23	37,48	37,40
19/04/2023	1.206.146	0,39%	37,37	36,97	37,37	37,345
18/04/2023	1.559.793	-0,19%	37,11	36,90	37,265	37,20
17/04/2023	1.070.158	0,81%	37,16	37,00	37,315	37,27
14/04/2023	2.760.611	-1,33%	37,35	36,84	37,41	37,04
13/04/2023	2.279.637	-0,21%	37,54	37,315	37,71	37,54
12/04/2023	1.506.433	-0,78%	37,78	37,51	37,835	37,615
11/04/2023	1.404.178	0,89%	37,62	37,52	37,9981	37,905
10/04/2023	1.733.831	-1,59%	38,21	37,50	38,2999	37,77
06/04/2023	1.796.918	0,27%	38,58	38,04	38,775	38,375
05/04/2023	4.391.592	1,84%	37,58	37,55	38,935	38,27
04/04/2023	2.946.675	1,12%	37,48	37,185	37,66	37,86
03/04/2023	2.321.717	-0,35%	37,695	37,255	37,715	37,43
31/03/2023	1.841.981	0,46%	37,57	37,295	37,76	37,56
30/03/2023	1.439.408	-0,45%	37,64	37,22	37,71	37,39
29/03/2023	1.648.432	0,75%	37,45	37,34	37,83	37,56
28/03/2023	1.716.638	0,24%	37,17	37,25	37,74	37,28
27/03/2023	1.310.082	-0,05%	37,38	37,12	37,54	37,19
24/03/2023	1.409.294	1,78%	36,54	36,4877	37,23	37,22
23/03/2023	3.291.383	0,66%	36,30	36,14	36,72	36,56
22/03/2023	2.081.880	-0,28%	36,51	36,32	37,02	36,32
21/03/2023	1.531.767	0,76%	36,38	35,965	36,435	36,425
20/03/2023	2.531.168	1,80%	36,00	35,92	36,55	36,16
17/03/2023	2.014.452	-0,99%	35,82	35,225	35,93	35,525
16/03/2023	1.229.324	0,56%	35,72	35,3615	35,89	35,87
15/03/2023	1.182.162	0,54%	35,25	35,08	35,675	35,67