BiG | O banco que entende os seus valores.

Conagra Foods Inc (CAG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	6.974.120	-1,31%	20,27	20,22	20,83	20,38
08/07/2025	4.897.577	1,18%	20,3706	20,235	20,975	20,65
07/07/2025	4.753.672	-2,76%	21,07	20,33	21,07	20,41
04/07/2025	2.945.699	-0,71%	21,23	20,93	21,265	20,99
03/07/2025	2.945.645	-0,88%	21,055	20,93	21,295	20,98
02/07/2025	3.510.264	0,40%	20,425	20,40	21,37	21,14
01/07/2025	5.185.874	2,83%	20,46	20,26	21,37	21,05
30/06/2025	4.242.891	0,34%	20,47	20,26	20,5198	20,47
27/06/2025	5.690.037	-0,59%	20,67	20,255	20,855	20,40
26/06/2025	3.786.436	0,24%	21,12	20,40	21,185	20,50
25/06/2025	5.522.249	-4,71%	21,51	20,45	21,64	20,45
24/06/2025	4.951.958	-0,69%	21,63	21,27	21,78	21,46
23/06/2025	4.547.663	0,56%	21,49	21,27	21,78	21,61
20/06/2025	3.099.720	-0,07%	21,69	21,325	21,725	21,49
18/06/2025	2.903.671	-0,23%	21,60	21,45	21,89	21,50
17/06/2025	2.960.977	-0,23%	21,60	21,18	21,89	21,55
16/06/2025	5.394.457	0,14%	21,72	21,18	21,756	21,60
13/06/2025	5.959.197	-3,19%	22,04	21,51	22,4916	21,57
12/06/2025	5.223.341	-0,40%	22,55	21,815	22,55	22,28
11/06/2025	2.931.424	-0,38%	22,46	22,11	22,60	22,37
10/06/2025	3.949.689	0,18%	22,12	22,07	22,58	22,44
09/06/2025	5.131.494	0,05%	22,1001	22,01	22,505	22,40
06/06/2025	2.382.980	0,58%	22,47	22,12	22,4694	22,39
05/06/2025	2.323.626	-1,07%	22,755	22,12	22,805	22,26
04/06/2025	2.068.820	-0,79%	22,70	22,30	22,805	22,50
03/06/2025	2.437.242	-0,35%	22,84	22,30	22,79	22,68
02/06/2025	2.953.152	-0,57%	22,87	22,475	22,91	22,76
30/05/2025	2.225.449	0,93%	22,63	22,44	22,98	22,89
29/05/2025	3.250.476	-0,18%	22,905	22,44	23,09	22,67
28/05/2025	2.432.405	-0,83%	22,8999	22,48	23,09	22,71
27/05/2025	2.990.048	2,46%	22,57	22,48	22,95	22,90
23/05/2025	4.078.852	0,40%	22,41	21,98	22,50	22,40
22/05/2025	5.509.313	-0,76%	23,07	21,98	23,06	22,31
21/05/2025	3.878.341	-2,64%	23,035	22,40	23,37	22,48
20/05/2025	3.153.875	0,35%	22,95	22,76	23,37	23,09
19/05/2025	3.429.458	0,13%	22,98	22,76	23,10	23,01
16/05/2025	4.249.278	0,92%	22,64	22,45	22,985	22,98
15/05/2025	2.455.463	1,43%	22,76	22,385	22,81	22,77
14/05/2025	3.260.820	-1,66%	23,26	22,385	23,32	22,45
13/05/2025	3.824.419	-2,06%	23,26	22,63	23,47	22,83
12/05/2025	4.556.256	0,95%	23,14	22,965	23,47	23,31
09/05/2025	4.593.898	-0,56%	22,93	22,78	23,395	23,09
08/05/2025	4.083.752	0,96%	23,34	22,78	23,385	23,22
07/05/2025	4.106.585	-1,50%	23,44	22,87	23,545	23,00
06/05/2025	2.291.035	-0,68%	23,77	23,28	23,785	23,35
05/05/2025	2.709.370	-1,47%	23,79	23,325	23,80	23,51
02/05/2025	2.641.192	-1,32%	24,37	23,67	24,63	23,86
01/05/2025	2.119.715	-2,15%	24,63	24,16	24,795	24,18
30/04/2025	2.167.725	1,46%	24,08	23,82	24,795	24,71
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