Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2024	1.875.939	-1,59%	28,63	27,77	28,69	27,90
13/03/2024	1.113.964	-0,32%	28,28	28,20	28,69	28,35
12/03/2024	1.189.523	-0,32%	28,58	28,13	28,68	28,44
11/03/2024	1.124.069	1,42%	28,13	27,84	28,595	28,53
08/03/2024	1.764.615	1,19%	27,80	27,54	28,225	28,13
07/03/2024	1.336.975	-0,54%	27,92	27,54	28,175	27,80
06/03/2024	1.398.323	0,90%	27,85	27,57	28,175	27,95
05/03/2024	2.220.948	0,00%	27,70	27,46	28,041	27,70
04/03/2024	1.895.063	-0,29%	27,68	27,46	27,81	27,70
01/03/2024	1.759.073	-1,07%	28,31	27,76	28,325	27,78
29/02/2024	2.076.778	-0,18%	27,80	27,80	28,325	28,08
28/02/2024	1.282.455	0,57%	28,16	27,805	28,37	28,13
27/02/2024	1.349.503	-0,14%	28,23	27,805	28,37	27,97
26/02/2024	2.358.026	-1,03%	28,30	27,94	28,30	28,01
23/02/2024	1.106.264	0,07%	28,19	27,69	28,51	28,30
22/02/2024	1.485.421	-0,46%	28,58	27,69	28,69	28,28
21/02/2024	1.426.237	-0,25%	27,30	27,19	28,69	28,41
20/02/2024	2.536.237	4,67%	27,0684	27,0684	28,595	28,48
16/02/2024	1.530.593	0,15%	27,25	26,865	28,73	27,21
15/02/2024	1.558.295	1,65%	27,23	26,62	27,27	27,17
14/02/2024	2.059.794	-2,05%	27,40	26,62	27,93	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%	27,37	27,27	27,85	27,78
09/02/2024	2.863.176	-2,49%	28,08	27,075	28,45	27,40
08/02/2024	2.057.518	-0,92%	28,74	28,0025	28,79	28,10
07/02/2024	1.336.474	-0,91%	28,47	28,23	28,90	28,36
06/02/2024	2.625.570	0,21%	29,35	28,36	29,38	28,62
05/02/2024	1.986.079	-3,06%	29,34	28,54	29,50	28,56
02/02/2024	1.847.909	-0,64%	29,04	28,87	29,89	29,46
01/02/2024	1.591.897	1,72%	29,47	28,87	29,69	29,65
31/01/2024	1.942.209	-0,99%	29,19	28,975	29,61	29,15
30/01/2024	2.501.264	0,82%	29,30	28,975	29,445	29,44
29/01/2024	1.936.900	-0,24%	29,26	29,16	29,37	29,20
26/01/2024	6.492.208	-0,20%	29,59	29,27	29,875	29,27
25/01/2024	1.830.424	0,92%	29,38	29,23	29,82	29,68
24/01/2024	2.526.662	0,00%	28,85	28,85	29,64	29,41
23/01/2024	2.110.185	2,37%	28,50	28,325	29,52	29,41
22/01/2024	2.287.126	0,38%	28,63	28,325	28,82	28,73
19/01/2024	1.532.266	-0,31%	28,73	28,33	28,85	28,62
18/01/2024	1.404.376	-0,69%	28,46	28,41	29,18	28,71
17/01/2024	1.876.499	1,16%	28,58	28,41	29,18	28,91
16/01/2024	3.205.859	-1,28%	28,90	28,49	29,07	28,58
12/01/2024	1.821.156	0,70%	28,85	28,715	29,21	28,95
11/01/2024	2.838.429	-1,64%	29,44	28,715	29,44	28,75
10/01/2024	3.354.589	-0,31%	29,32	28,49	29,35	29,23
09/01/2024	3.483.073	2,05%	28,72	28,09	29,335	29,32
08/01/2024	3.555.900	1,84%	28,4882	28,09	28,775	28,73
05/01/2024	4.897.967	-1,78%	29,81	28,0613	29,83	28,21
04/01/2024	5.929.142	-1,91%	29,72	28,185	30,04	28,72
03/01/2024	2.628.463	-0,85%	29,66	28,62	29,845	29,28
02/01/2024	2.234.837	3,04%	28,71	28,59	29,68	29,53
29/12/2023	1.754.819	0,32%	28,42	28,37	28,78	28,66
28/12/2023	1.664.984	0,42%	28,525	28,28	28,64	28,57
27/12/2023	1.833.762	-0,35%	28,55	28,28	28,69	28,45
26/12/2023	1.316.097	-0,38%	28,81	28,41	28,81	28,55
22/12/2023	1.398.207	0,67%	28,44	28,185	28,91	28,66
21/12/2023	1.698.506	0,39%	28,91	28,185	28,98	28,47
20/12/2023	2.544.522	-3,54%	29,1093	28,325	29,61	28,36
19/12/2023	1.856.443	-0,31%	29,56	29,22	29,67	29,40
18/12/2023	1.569.699	0,55%	29,33	29,235	29,67	29,49
15/12/2023	1.813.068	-1,97%	30,55	29,235	30,69	29,33
14/12/2023	2.948.802	-1,71%	29,61	29,569	30,69	29,92
13/12/2023	1.286.557	2,80%	29,52	29,24	30,54	30,44
12/12/2023	1.615.945	0,51%	29,50	29,14	29,68	29,61
11/12/2023	1.657.311	-0,20%	29,11	29,07	29,62	29,46
08/12/2023	1.395.056	-0,91%	29,45	29,225	29,95	29,52
07/12/2023	1.725.929	1,33%	28,89	28,85	29,95	29,79
06/12/2023	1.544.496	2,23%	28,86	28,745	29,485	29,40
05/12/2023	1.414.479	-0,69%	29,00	28,34	29,0674	28,76
04/12/2023	1.653.445	2,12%	28,30	28,26	29,0674	28,96
01/12/2023	1.708.451	0,25%	28,07	27,875	28,40	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%	28,25	27,955	28,35	28,02
28/11/2023	1.151.510	0,11%	28,53	28,08	28,55	28,22
27/11/2023	1.341.224	-1,05%	28,49	28,125	28,55	28,19
24/11/2023	562.182	-0,32%	28,33	28,24	28,56	28,49
23/11/2023	1.357.827	0,46%	28,33	28,177	28,47	28,33
22/11/2023	1.332.711	0,46%	28,14	27,96	28,47	28,32
21/11/2023	1.086.490	0,36%	28,06	27,765	28,345	28,20
20/11/2023	1.468.025	-0,28%	28,12	27,765	28,20	28,10
17/11/2023	1.028.850	0,36%	28,19	27,89	28,29	28,18
16/11/2023	1.350.823	-0,25%	28,04	28,005	28,30	28,08
15/11/2023	1.332.597	0,46%	27,72	27,70	28,30	28,15
14/11/2023	1.232.194	1,63%	27,77	27,51	28,16	28,02
13/11/2023	1.440.877	-0,86%	27,73	27,51	27,96	27,57
10/11/2023	1.460.762	-0,47%	27,89	27,645	28,17	27,81
09/11/2023	2.037.707	0,69%	27,48	27,345	28,05	27,94
08/11/2023	2.105.852	1,31%	27,40	27,285	27,79	27,75
07/11/2023	1.143.989	-0,15%	27,74	27,285	27,75	27,39
06/11/2023	1.451.655	-1,37%	27,90	27,405	27,90	27,43
03/11/2023	1.438.849	0,51%	27,14	27,07	27,975	27,81
02/11/2023	1.788.082	2,56%	27,16	26,96	27,70	27,67
01/11/2023	1.522.028	-0,11%	27,39	26,96	27,49	26,98
31/10/2023	1.949.851	0,48%	27,33	27,01	27,49	27,01
30/10/2023	1.492.602	0,15%	27,27	27,11	27,4503	27,23
27/10/2023	1.132.899	-1,63%	27,71	27,145	27,97	27,19
26/10/2023	1.776.243	-0,29%	27,10	27,0202	27,965	27,67
25/10/2023	2.744.516	2,51%	26,72	26,68	27,78	27,75
24/10/2023	1.998.591	1,42%	26,96	26,6225	27,18	27,07
23/10/2023	2.000.113	-1,11%	27,31	26,6225	27,31	26,69