Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/03/2023	1.756.875	1,08%	35,30	35,21	35,70	35,48
13/03/2023	1.604.580	0,26%	34,86	34,91	35,79	35,10
10/03/2023	1.343.509	-0,20%	34,97	34,84	35,255	35,01
09/03/2023	2.003.840	-2,31%	35,80	34,845	36,04	35,07
08/03/2023	3.269.430	0,17%	35,88	35,6679	36,15	35,89
07/03/2023	3.679.902	-0,21%	35,91	35,505	36,01	35,835
06/03/2023	1.528.913	0,20%	35,73	35,59	35,995	35,91
03/03/2023	1.349.358	-0,04%	35,68	35,28	36,00	35,835
02/03/2023	1.287.554	0,29%	35,74	35,70	36,00	35,845
01/03/2023	1.526.888	-1,85%	36,23	35,29	36,25	35,735
28/02/2023	1.363.898	-0,95%	36,64	36,40	36,82	36,41
27/02/2023	1.360.901	0,62%	36,74	36,605	36,935	36,755
24/02/2023	1.461.750	0,40%	36,25	36,23	36,63	36,535
23/02/2023	1.207.097	0,36%	36,25	36,165	36,675	36,38
22/02/2023	1.800.783	-0,28%	36,41	36,245	36,85	36,26
21/02/2023	1.849.577	-0,17%	36,60	35,82	36,66	36,35
20/02/2023	1.383.545	1,70%	35,97	35,9246	36,575	36,43
17/02/2023	1.383.545	1,70%	35,97	35,9246	36,575	36,43
16/02/2023	1.291.610	-0,17%	35,685	35,57	35,96	35,82
15/02/2023	1.299.780	-1,55%	36,15	35,60	36,12	35,50
14/02/2023	1.496.817	-1,97%	36,59	35,75	36,73	36,055
13/02/2023	1.429.077	1,18%	36,40	36,245	36,83	36,80
10/02/2023	1.590.710	1,13%	36,07	35,905	36,435	36,365
09/02/2023	1.566.818	-0,91%	36,40	35,68	36,4525	35,96
08/02/2023	1.616.858	0,08%	36,16	36,07	36,425	36,29
07/02/2023	1.597.306	-1,78%	36,57	35,70	36,57	36,255
06/02/2023	1.295.519	1,26%	36,54	36,46	36,95	36,91
03/02/2023	2.080.321	-1,27%	36,48	35,62	36,64	35,80
02/02/2023	1.769.696	-1,76%	36,50	36,09	36,50	36,26
01/02/2023	1.518.687	-0,74%	37,11	36,80	37,325	36,915
31/01/2023	1.910.670	0,61%	37,205	36,685	37,25	37,195
30/01/2023	1.802.761	1,43%	36,58	36,52	37,10	36,98
27/01/2023	1.441.414	-0,15%	36,51	36,065	36,62	36,455
26/01/2023	2.159.281	-0,79%	37,05	36,49	37,05	36,845
25/01/2023	2.527.033	-0,31%	37,225	36,73	37,458	37,145
24/01/2023	2.225.734	-0,47%	37,48	37,19	37,65	37,255
23/01/2023	1.636.914	0,21%	38,05	37,405	38,14	38,06
20/01/2023	2.053.635	-1,36%	38,41	37,415	38,34	37,75
19/01/2023	1.645.408	-0,48%	38,50	38,225	38,585	38,265
18/01/2023	2.044.058	-3,95%	39,94	38,2438	39,9756	38,45
17/01/2023	1.355.199	0,31%	39,84	39,885	40,305	40,035
16/01/2023	1.527.769	-1,07%	39,97	39,78	40,355	39,70
13/01/2023	1.527.769	-1,07%	39,97	39,78	40,355	39,70
12/01/2023	1.502.626	-0,99%	40,52	39,955	40,65	40,12
11/01/2023	1.817.710	0,20%	40,64	40,00	40,745	40,52
10/01/2023	2.175.203	0,04%	40,51	40,22	40,795	40,435
09/01/2023	2.131.608	-1,33%	40,83	40,39	41,30	40,415
06/01/2023	2.659.260	2,38%	40,425	40,20	41,03	40,92
05/01/2023	3.914.421	3,42%	39,67	39,05	40,777	39,97
04/01/2023	1.828.382	-0,48%	38,72	38,3506	38,885	38,645
03/01/2023	1.530.175	0,30%	38,63	38,30	38,84	38,815
02/01/2023	1.433.085	-0,18%	38,84	38,514	38,955	38,70
30/12/2022	1.433.085	-0,18%	38,84	38,514	38,955	38,70
29/12/2022	1.677.867	0,31%	38,67	38,66	38,96	38,77
28/12/2022	1.106.931	-0,97%	39,14	38,63	39,21	38,64
27/12/2022	1.483.301	0,46%	38,96	38,83	39,16	39,02
23/12/2022	311.504	-0,14%	38,80	38,61	38,82	38,705
22/12/2022	944.545	0,05%	38,78	38,44	38,88	38,80
21/12/2022	1.713.926	0,83%	38,67	38,545	39,06	38,81
20/12/2022	2.225.081	1,29%	38,20	37,91	38,525	38,62
19/12/2022	1.223.125	0,40%	38,05	37,94	38,555	38,16
16/12/2022	1.931.669	-0,81%	38,00	37,61	38,26	38,00
15/12/2022	1.752.081	-0,36%	38,28	37,92	38,42	38,34
14/12/2022	1.116.380	0,64%	38,41	38,12	38,71	38,475
13/12/2022	1.199.657	-0,65%	38,55	37,9904	38,5999	38,22
12/12/2022	1.347.518	1,17%	38,19	37,88	38,5199	38,465
09/12/2022	902.968	-1,22%	38,45	37,9894	38,555	38,02
08/12/2022	1.116.408	0,72%	38,13	38,0627	38,54	38,505
07/12/2022	1.333.713	1,77%	37,85	37,775	38,45	38,225
06/12/2022	6.354.305	-1,83%	37,64	37,365	37,99	37,55
05/12/2022	5.007.024	0,38%	37,64	37,555	38,297	38,255
02/12/2022	3.079.678	0,74%	37,83	37,715	38,14	38,11
01/12/2022	3.042.779	-0,40%	38,03	37,6601	38,29	37,83
30/11/2022	4.323.316	2,72%	36,885	36,78	37,99	37,965
29/11/2022	3.612.852	-0,23%	36,885	36,68	37,105	36,955
28/11/2022	2.934.379	-0,22%	36,70	37,0207	37,34	37,04
25/11/2022	1.698.468	0,81%	36,70	36,985	37,16	37,17
24/11/2022	2.917.943	0,82%	36,70	36,49	36,91	36,88
23/11/2022	2.917.943	0,82%	36,70	36,49	36,91	36,88
22/11/2022	4.053.319	0,50%	36,65	36,50	36,885	36,58
21/11/2022	4.816.388	1,27%	36,11	35,88	36,475	36,405
18/11/2022	6.299.423	2,92%	34,34	35,36	36,16	35,96
17/11/2022	5.444.614	-0,27%	34,34	34,655	35,65	34,945
16/11/2022	4.853.355	1,92%	34,34	34,55	35,14	35,04
15/11/2022	5.304.267	1,06%	34,34	33,86	34,425	34,32
14/11/2022	2.033.639	-1,68%	36,01	33,955	34,96	33,98
11/11/2022	1.917.988	-1,79%	36,01	33,21	35,11	34,56
10/11/2022	1.522.922	-1,01%	36,01	34,29	36,08	35,17
09/11/2022	923.155	-0,45%	35,655	35,49	36,18	35,5307
08/11/2022	1.184.204	-1,11%	36,08	35,53	36,175	35,70
07/11/2022	1.246.786	0,33%	35,99	35,695	36,23	36,10
04/11/2022	1.489.277	0,56%	35,89	35,61	36,21	35,97
03/11/2022	977.489	-0,42%	35,70	35,52	36,095	35,76
02/11/2022	1.190.803	-0,28%	36,015	35,84	36,76	35,91
01/11/2022	1.054.516	-1,04%	35,99	36,32	36,77	36,32
31/10/2022	1.135.815	0,14%	35,99	36,43	36,845	36,69
28/10/2022	1.444.107	2,42%	35,99	35,85	36,8188	36,645
27/10/2022	1.507.728	1,65%	35,50	35,32	36,10	35,82
26/10/2022	1.324.902	0,57%	34,98	34,77	35,51	35,24
25/10/2022	1.025.074	0,14%	34,98	34,66	35,22	35,05