Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/10/2023	1.529.967	-0,59%	27,31	26,99	27,55	26,99
19/10/2023	1.845.907	-0,84%	27,75	27,12	27,93	27,15
18/10/2023	2.816.992	-1,08%	27,67	27,305	27,97	27,38
17/10/2023	1.901.013	-0,29%	27,755	27,45	28,005	27,68
16/10/2023	2.677.549	0,69%	27,76	27,45	28,005	27,76
13/10/2023	2.988.725	3,53%	27,38	26,51	27,72	27,57
12/10/2023	2.945.374	-2,67%	27,68	26,51	27,79	26,63
11/10/2023	2.744.261	-0,62%	27,83	27,175	27,94	27,36
10/10/2023	2.708.439	-0,22%	26,46	26,42	27,94	27,53
09/10/2023	6.366.400	4,47%	26,33	26,33	27,635	27,59
06/10/2023	5.303.812	1,58%	25,83	25,16	27,05	26,41
05/10/2023	3.947.299	-2,00%	26,53	25,55	27,05	26,00
04/10/2023	2.859.291	0,00%	26,685	26,22	26,78	26,53
03/10/2023	2.521.563	-0,97%	27,34	26,365	27,375	26,53
02/10/2023	2.553.032	-2,30%	27,3513	26,625	27,85	26,79
29/09/2023	1.633.473	-0,07%	27,55	27,27	27,65	27,42
28/09/2023	2.387.634	-0,38%	27,93	27,27	28,06	27,44
27/09/2023	1.735.125	-1,68%	28,20	27,3612	28,345	27,54
26/09/2023	1.310.249	-0,99%	28,65	28,01	28,71	28,01
25/09/2023	1.457.987	-1,98%	29,05	28,265	29,05	28,29
22/09/2023	1.245.717	-0,57%	28,95	28,805	29,31	28,86
21/09/2023	1.468.127	0,38%	28,81	28,6702	29,31	29,03
20/09/2023	1.246.903	0,80%	28,80	28,595	29,04	28,92
19/09/2023	1.366.563	-0,07%	28,96	28,45	29,00	28,69
18/09/2023	1.554.513	-0,76%	28,95	28,45	28,96	28,72
15/09/2023	1.690.719	-0,41%	29,10	28,61	29,3305	28,94
14/09/2023	2.370.929	1,75%	28,68	28,35	29,07	29,06
13/09/2023	1.221.577	-0,21%	29,13	28,35	29,13	28,57
12/09/2023	2.709.292	-1,45%	29,06	28,35	29,54	28,63
11/09/2023	1.375.184	-0,17%	29,26	28,89	29,54	29,04
08/09/2023	1.009.345	0,77%	28,77	28,77	29,34	29,10
07/09/2023	1.541.807	-0,55%	29,1299	28,80	29,34	28,88
06/09/2023	1.285.764	-0,31%	29,20	29,00	29,56	29,05
05/09/2023	1.427.829	-0,61%	29,3797	29,06	29,56	29,15
01/09/2023	1.323.433	-1,87%	30,26	29,27	30,31	29,32
31/08/2023	1.156.167	-0,76%	30,38	29,84	30,455	29,88
30/08/2023	1.280.458	-0,53%	30,52	30,04	30,575	30,11
29/08/2023	1.189.897	-0,08%	30,45	30,04	30,55	30,28
28/08/2023	1.635.393	1,03%	30,11	30,08	30,375	30,31
25/08/2023	1.435.423	1,25%	29,90	29,57	30,155	30,02
24/08/2023	1.314.655	0,17%	29,53	29,52	29,975	29,66
23/08/2023	1.288.572	-0,49%	29,74	29,56	30,00	29,61
22/08/2023	1.476.300	0,00%	30,05	29,48	30,12	29,76
21/08/2023	2.111.549	-1,33%	30,35	29,48	30,35	29,79
18/08/2023	1.385.103	0,80%	30,02	29,852	30,41	30,19
17/08/2023	1.286.803	-0,32%	30,31	29,852	30,40	29,95
16/08/2023	1.748.015	-0,88%	30,805	29,955	30,89	30,03
15/08/2023	2.545.929	-0,68%	31,41	30,23	31,4134	30,29
14/08/2023	1.350.081	-1,19%	31,28	30,88	31,40	30,90
11/08/2023	801.918	0,69%	31,27	30,94	31,465	31,28
10/08/2023	1.071.889	-0,75%	31,15	30,94	31,505	31,06
09/08/2023	1.201.705	0,18%	32,09	31,065	32,11	31,28
08/08/2023	2.008.162	-2,74%	32,36	31,13	32,505	31,22
07/08/2023	930.212	-0,65%	32,67	32,09	32,67	32,10
04/08/2023	1.032.234	-0,65%	32,77	32,24	32,8447	32,31
03/08/2023	1.123.797	-1,01%	32,57	32,49	33,23	32,51
02/08/2023	1.154.803	0,84%	32,93	32,4034	33,23	32,84
01/08/2023	1.262.215	-0,73%	32,99	32,4034	33,045	32,57
31/07/2023	1.385.230	-0,64%	33,06	32,61	33,06	32,81
28/07/2023	1.284.112	0,81%	33,01	32,80	33,39	33,03
27/07/2023	1.576.916	-0,21%	33,32	32,76	33,5488	32,76
26/07/2023	1.596.013	-0,48%	33,17	33,13	33,5488	33,17
25/07/2023	1.584.035	0,20%	33,50	33,13	33,50	33,33
24/07/2023	1.193.220	-0,11%	33,30	33,16	33,48	33,26
21/07/2023	1.641.485	0,57%	32,72	32,50	33,375	33,29
20/07/2023	1.445.685	1,63%	32,63	32,35	33,135	33,10
19/07/2023	1.734.407	1,18%	32,32	32,05	32,705	32,57
18/07/2023	2.527.219	0,56%	32,29	32,05	32,63	32,19
17/07/2023	2.290.937	-0,64%	32,33	32,23	32,69	32,28
14/07/2023	2.869.787	-0,72%	33,125	32,18	33,60	32,90
13/07/2023	3.066.777	0,55%	33,18	32,83	33,60	33,16
12/07/2023	1.695.870	-0,48%	32,97	32,795	33,22	32,98
11/07/2023	2.207.479	0,64%	32,95	32,795	33,375	33,12
10/07/2023	1.396.846	-0,90%	33,36	32,87	33,50	32,91
07/07/2023	1.243.191	-0,60%	33,49	33,22	33,71	33,22
06/07/2023	1.658.139	-0,71%	33,36	33,235	33,765	33,43
05/07/2023	1.904.291	-1,25%	33,37	33,19	33,765	33,67
04/07/2023	1.068.712	1,69%	33,59	33,575	34,38	34,09
03/07/2023	1.068.712	1,69%	33,73	33,51	34,38	34,095
30/06/2023	1.405.814	1,17%	32,78	32,72	33,79	33,72
29/06/2023	1.974.041	0,79%	33,56	32,72	33,50	33,31
28/06/2023	2.206.920	-3,46%	34,385	32,89	34,50	33,05
27/06/2023	1.241.780	-0,13%	34,08	33,61	34,50	34,24
26/06/2023	1.250.964	0,59%	34,09	33,61	34,29	34,28
23/06/2023	1.247.511	-0,92%	34,535	34,05	34,71	34,09
22/06/2023	739.676	-0,02%	34,27	34,03	34,635	34,39
21/06/2023	1.010.920	0,47%	34,63	34,03	34,75	34,39
20/06/2023	1.176.714	-1,16%	34,64	34,24	34,75	34,24
16/06/2023	1.310.989	-0,43%	35,07	34,52	35,10	34,64
15/06/2023	1.219.505	-0,47%	34,70	34,455	35,10	34,79
14/06/2023	2.671.995	1,33%	34,59	33,94	35,10	34,95
13/06/2023	1.317.265	0,51%	34,43	33,85	34,50	34,49
12/06/2023	1.266.220	-0,16%	34,40	33,85	34,48	34,32
09/06/2023	970.974	-0,23%	34,175	34,005	34,595	34,38
08/06/2023	947.121	1,09%	33,70	33,40	34,47	34,46
07/06/2023	1.916.336	-0,61%	35,10	33,40	35,11	34,10
06/06/2023	1.460.171	-2,01%	35,15	34,075	35,60	34,32
05/06/2023	1.118.329	-0,31%	35,23	34,91	35,60	35,02
02/06/2023	2.687.504	2,08%	34,53	34,26	35,24	35,13
01/06/2023	3.258.586	-1,29%	34,475	34,26	35,105	34,42