Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/10/2022	1.136.626	0,89%	34,99	34,73	35,19	35,00
21/10/2022	738.219	0,96%	34,38	34,25	34,79	34,69
20/10/2022	1.404.222	-1,69%	34,91	34,26	34,98	34,34
19/10/2022	1.014.198	0,00%	34,67	34,54	35,12	34,93
18/10/2022	1.098.037	1,88%	34,67	34,46	34,90	34,895
17/10/2022	1.258.616	-0,09%	34,45	33,965	34,67	34,2597
14/10/2022	1.447.470	-0,26%	34,45	34,2125	34,70	34,29
13/10/2022	1.430.667	2,37%	33,37	33,16	34,575	34,375
12/10/2022	1.441.124	-0,96%	33,57	33,56	34,06	33,565
11/10/2022	1.423.113	0,94%	33,57	33,46	34,005	33,885
10/10/2022	1.846.602	2,18%	32,9326	32,86	33,80	33,565
07/10/2022	2.349.215	1,20%	32,64	32,365	32,895	32,95
06/10/2022	2.803.285	-3,61%	34,23	32,3001	34,70	32,58
05/10/2022	1.995.268	-0,38%	34,00	33,05	34,00	33,78
04/10/2022	1.603.222	3,02%	33,16	33,13	33,97	33,905
03/10/2022	2.062.013	0,83%	33,17	32,425	33,17	32,90
30/09/2022	1.570.276	-1,83%	33,41	32,62	33,57	32,6531
29/09/2022	1.677.575	-0,63%	33,33	33,13	33,607	33,26
28/09/2022	1.491.552	1,03%	33,33	32,92	33,645	33,46
27/09/2022	1.257.422	-2,57%	34,07	33,11	34,34	33,125
26/09/2022	1.317.166	-1,05%	34,33	33,99	34,63	33,99
23/09/2022	951.080	-1,09%	34,63	33,92	34,77	34,38
22/09/2022	1.112.515	1,30%	34,37	34,31	34,975	34,7664
21/09/2022	1.602.600	1,03%	34,19	34,17	34,93	34,33
20/09/2022	1.150.853	-0,73%	34,03	33,735	34,19	33,99
19/09/2022	786.763	1,23%	33,53	33,75	34,265	34,245
16/09/2022	1.164.126	0,60%	33,53	33,5205	33,945	33,82
15/09/2022	939.021	0,78%	33,37	33,005	33,755	33,61
14/09/2022	1.574.228	-0,74%	33,58	33,1738	33,67	33,40
13/09/2022	991.460	-2,91%	34,54	33,595	34,58	33,65
12/09/2022	964.756	0,90%	34,37	34,355	34,92	34,68
09/09/2022	750.460	-7,49%	34,37	34,06	34,66	31,75
08/09/2022	1.288.291	-1,10%	33,93	33,865	34,46	34,32
07/09/2022	903.309	2,54%	33,93	33,81	34,75	34,70
06/09/2022	788.380	-1,08%	34,20	33,78	34,365	33,85
05/09/2022	1.024.682	-0,22%	34,54	34,095	34,83	34,225
02/09/2022	1.024.682	-0,22%	34,54	34,095	34,83	34,225
01/09/2022	1.211.565	-0,22%	34,32	33,83	34,56	34,305
31/08/2022	1.065.774	-1,05%	34,855	34,34	34,99	34,385
30/08/2022	608.974	-0,84%	35,64	34,645	35,08	34,745
29/08/2022	690.145	0,39%	35,64	34,63	35,325	35,045
26/08/2022	583.370	-1,84%	35,64	34,895	35,68	34,925
25/08/2022	466.091	0,13%	35,49	35,29	35,615	35,595
24/08/2022	946.357	1,07%	35,19	35,03	35,60	35,565
23/08/2022	811.046	0,14%	35,18	34,91	35,37	35,20
22/08/2022	946.561	-0,68%	35,335	35,03	35,38	35,16
19/08/2022	732.316	0,30%	35,33	35,19	35,61	35,395
18/08/2022	649.809	0,21%	35,24	34,85	35,32	35,305
17/08/2022	951.427	-0,03%	35,24	35,17	35,62	35,23
16/08/2022	1.057.190	0,95%	34,96	34,89	35,465	35,23
15/08/2022	1.207.810	1,47%	34,41	34,16	34,98	34,895
12/08/2022	894.776	-0,16%	34,53	34,14	34,60	34,385
11/08/2022	643.291	0,13%	34,48	34,33	34,89	34,455
10/08/2022	611.733	0,35%	34,44	34,295	34,61	34,43
09/08/2022	764.496	0,18%	34,50	34,12	34,53	34,33
08/08/2022	626.169	-0,45%	34,58	34,185	34,68	34,275
05/08/2022	676.596	1,30%	33,98	33,80	34,44	34,4227
04/08/2022	828.119	-0,90%	34,23	33,94	34,47	33,99
03/08/2022	827.560	0,53%	34,13	33,935	34,44	34,30
02/08/2022	996.282	-1,09%	34,625	34,065	34,6457	34,125
01/08/2022	1.559.501	1,80%	33,70	34,17	35,04	34,825
29/07/2022	1.603.937	0,56%	33,70	33,60	34,24	34,18
28/07/2022	1.121.809	1,80%	33,31	33,21	34,105	33,98
27/07/2022	2.888.646	-1,27%	33,56	32,84	34,1899	33,39
26/07/2022	1.493.040	-0,13%	33,56	33,355	33,91	33,825
25/07/2022	1.095.508	0,65%	33,56	33,51	34,13	33,85
22/07/2022	1.173.998	1,34%	33,01	33,21	33,63	33,625
21/07/2022	992.342	0,06%	33,01	32,96	33,34	33,15
20/07/2022	1.094.154	-0,93%	33,38	32,8416	33,215	33,13
19/07/2022	1.824.037	0,09%	33,59	33,399	33,81	33,44
18/07/2022	2.130.072	-0,96%	33,65	33,3425	34,21	33,405
15/07/2022	1.849.973	1,75%	33,76	32,8504	33,88	33,73
14/07/2022	6.730.514	-7,23%	33,76	32,53	33,91	33,155
13/07/2022	2.443.656	0,34%	35,44	35,33	36,04	35,72
12/07/2022	1.378.619	0,23%	35,66	35,55	36,07	35,64
11/07/2022	1.761.692	0,72%	35,325	35,23	35,7101	35,565
08/07/2022	1.607.326	0,30%	35,40	35,1731	35,81	35,305
07/07/2022	1.566.705	1,18%	34,685	34,52	35,25	35,20
06/07/2022	1.733.752	1,22%	34,55	34,27	34,97	34,79
05/07/2022	1.594.972	-0,52%	34,40	33,875	34,48	34,38
04/07/2022	2.561.152	0,96%	34,29	34,14	34,675	34,57
01/07/2022	2.561.152	0,96%	34,29	34,14	34,675	34,57
30/06/2022	2.015.197	-0,35%	34,32	33,99	34,52	34,21
29/06/2022	1.729.617	1,19%	34,20	33,86	34,55	34,345
28/06/2022	1.404.330	-0,41%	34,26	33,85	34,425	33,91
27/06/2022	2.148.162	-0,03%	34,01	33,73	34,21	34,09
24/06/2022	2.733.060	2,37%	33,34	33,24	34,2599	34,10
23/06/2022	1.266.789	1,82%	32,54	32,525	33,3595	33,05
22/06/2022	1.181.885	0,40%	32,42	32,04	32,58	32,47
21/06/2022	1.388.708	3,06%	31,72	31,485	32,48	32,33
20/06/2022	1.404.015	-1,23%	31,92	31,07	32,10	31,36
17/06/2022	1.404.015	-1,23%	31,92	31,07	32,10	31,36
16/06/2022	1.322.163	-0,56%	31,64	31,10	32,025	31,80
15/06/2022	1.721.306	0,47%	32,00	31,625	32,32	31,95
14/06/2022	1.558.673	-0,63%	31,98	31,4144	32,299	31,80
13/06/2022	1.449.886	-1,74%	32,05	31,855	32,46	32,005
10/06/2022	1.150.378	1,21%	32,05	31,84	32,695	32,6396
09/06/2022	932.521	-1,38%	32,78	32,23	32,98	32,21
08/06/2022	1.178.524	0,09%	32,44	32,29	32,79	32,63
07/06/2022	916.054	1,21%	31,84	31,79	32,61	32,60