Convenant Transportation Group Inc Cl A (CVLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,00%	46,96	45,58	47,01	46,46
17-05-2024	63.415	-1,00%	46,96	45,58	47,01	46,46
16-05-2024	80.155	0,39%	46,96	46,45	47,04	46,93
15-05-2024	57.305	0,04%	46,96	46,20	46,99	46,75
14-05-2024	52.763	0,15%	47,03	46,50	46,99	46,73
13-05-2024	39.260	-0,49%	46,90	46,40	47,21	46,66
10-05-2024	35.325	-0,13%	46,90	46,38	46,96	46,89
09-05-2024	89.070	1,84%	46,05	46,13	47,17	46,95
08-05-2024	41.167	1,25%	45,78	45,58	46,13	46,10
07-05-2024	47.744	-0,48%	45,78	45,54	45,885	45,53
06-05-2024	29.936	0,46%	45,78	45,42	45,89	45,75
03-05-2024	35.202	0,29%	46,12	45,51	46,19	45,54
02-05-2024	61.556	0,67%	45,31	45,1168	45,825	45,32
01-05-2024	51.596	-0,38%	45,31	44,89	45,93	45,02
30-04-2024	47.809	-0,55%	44,52	44,945	45,46	45,19
29-04-2024	56.216	1,20%	44,52	44,97	45,6243	45,44
26-04-2024	69.163	0,43%	44,52	44,42	45,44	44,90
25-04-2024	65.056	1,25%	43,93	43,79	45,33	44,71
24-04-2024	57.717	-0,14%	43,93	43,03	44,25	44,16
23-04-2024	41.749	0,75%	43,69	43,70	44,41	44,22
22-04-2024	42.886	-1,83%	43,69	43,74	44,84	43,89
19-04-2024	46.229	2,90%	43,69	43,21	44,71	44,71
18-04-2024	48.443	-0,55%	43,69	43,45	44,03	43,45
17-04-2024	102.442	-2,74%	44,49	43,39	44,49	43,69
16-04-2024	33.420	-0,27%	45,85	44,31	45,04	44,92
15-04-2024	30.462	-0,92%	45,85	44,75	45,7608	45,04
12-04-2024	29.571	-1,54%	45,85	44,98	46,04	45,46
11-04-2024	37.869	1,83%	46,39	45,254	46,55	46,17
10-04-2024	48.365	-2,28%	46,39	45,04	46,06	45,34
09-04-2024	28.963	-0,62%	46,39	46,035	46,95	46,40
08-04-2024	29.539	1,50%	46,39	46,15	46,86	46,69
05-04-2024	47.828	-0,39%	45,77	45,3025	46,27	46,00
04-04-2024	25.346	0,98%	46,16	45,945	46,64	46,18
03-04-2024	35.838	0,59%	46,16	45,19	45,995	45,73
02-04-2024	55.446	-1,05%	46,16	45,02	46,30	45,46
01-04-2024	57.586	-0,91%	46,16	45,65	46,38	45,94
28-03-2024	43.201	1,00%	45,86	45,6942	46,735	46,36
27-03-2024	21.371	0,95%	45,99	45,567	46,085	45,90
26-03-2024	35.802	-0,24%	45,99	45,29	46,26	45,47
25-03-2024	32.305	1,27%	45,29	44,76	45,71	45,58
22-03-2024	76.173	-1,16%	45,76	44,7721	45,80	45,01
21-03-2024	36.538	2,04%	43,55	43,195	45,77	45,54
20-03-2024	36.722	2,08%	43,55	43,195	44,84	44,63
19-03-2024	25.755	0,81%	43,10	43,14	44,55	43,72
18-03-2024	43.654	-1,32%	45,26	43,445	44,25	43,37
15-03-2024	115.558	-0,70%	45,26	43,94	45,18	43,95
14-03-2024	47.492	-2,25%	45,26	43,95	45,26	44,26
13-03-2024	24.417	-1,11%	45,81	45,05	45,89	45,28
12-03-2024	25.794	1,28%	45,81	45,013	45,915	45,79
11-03-2024	44.821	-1,29%	46,63	45,14	46,08	45,21
08-03-2024	59.781	-1,89%	46,63	45,74	47,50	45,80
07-03-2024	61.208	1,13%	46,67	46,49	47,225	46,68
06-03-2024	41.417	-0,20%	45,91	45,99	46,74	46,16
05-03-2024	75.117	-0,56%	45,91	45,91	46,83	46,25
04-03-2024	64.864	-2,43%	47,57	46,38	48,4399	46,51
01-03-2024	88.910	-1,81%	48,85	46,565	48,85	47,80
29-02-2024	112.309	-1,00%	50,02	47,88	49,985	48,68
28-02-2024	34.912	-3,30%	50,43	49,255	50,73	49,28
27-02-2024	54.793	-1,11%	51,81	50,66	51,85	50,96
26-02-2024	76.992	-0,16%	51,90	51,13	51,88	51,53
23-02-2024	59.984	-0,19%	51,90	51,42	52,17	51,61
22-02-2024	58.649	-0,27%	51,90	51,06	52,34	51,71
21-02-2024	54.413	0,66%	52,63	51,03	52,06	51,85
20-02-2024	60.107	-3,63%	52,63	51,21	52,63	51,51
19-02-2024	34.090	-2,14%	54,87	53,005	54,815	53,45
16-02-2024	34.090	-2,14%	54,87	53,005	54,815	53,45
15-02-2024	61.420	2,38%	53,85	52,92	54,86	54,62
14-02-2024	37.900	1,74%	53,00	52,24	54,10	53,35
13-02-2024	56.442	-2,93%	52,59	51,55	53,58	52,44
12-02-2024	48.074	4,47%	51,46	51,73	54,26	54,02
09-02-2024	19.915	0,94%	51,46	51,04	52,26	51,71
08-02-2024	32.738	0,27%	51,23	50,46	51,23	51,23
07-02-2024	39.391	-0,14%	51,23	50,78	51,75	51,09
06-02-2024	41.933	3,42%	49,51	49,51	51,49	51,16
05-02-2024	33.812	-1,51%	49,96	48,99	49,98	49,47
02-02-2024	48.830	3,04%	48,28	48,0516	50,38	50,23
01-02-2024	39.749	0,85%	49,92	47,29	48,86	48,75
31-01-2024	34.361	-3,76%	49,92	48,40	49,87	48,34
30-01-2024	36.939	1,37%	49,48	49,35	50,445	50,23
29-01-2024	44.569	-1,75%	51,67	48,62	50,17	49,55
26-01-2024	61.256	-1,50%	51,67	50,00	51,295	50,43
25-01-2024	95.916	2,71%	50,46	50,42	52,00	51,20
24-01-2024	117.102	1,94%	50,46	49,55	51,36	49,85
23-01-2024	60.424	0,72%	47,46	48,90	50,07	48,90
22-01-2024	26.291	3,25%	47,46	47,49	48,54	48,55
19-01-2024	19.586	0,54%	47,14	46,49	47,16	47,02
18-01-2024	37.234	2,75%	45,88	45,88	46,90	46,77
17-01-2024	22.736	-0,48%	45,06	45,005	45,59	45,52
16-01-2024	25.082	-1,19%	45,99	45,34	46,195	45,74
15-01-2024	36.661	-1,39%	46,90	46,075	47,46	46,29
12-01-2024	36.661	-1,39%	46,90	46,075	47,46	46,29
11-01-2024	38.192	2,53%	43,87	45,575	47,04	46,94
10-01-2024	41.460	3,79%	43,87	43,78	45,86	45,78
09-01-2024	29.061	-1,28%	44,18	43,78	44,62	44,11
08-01-2024	16.667	1,78%	43,95	43,50	44,68	44,68
05-01-2024	45.850	1,69%	43,03	43,15	44,05	43,90
04-01-2024	28.179	-2,46%	44,46	43,00	44,46	43,17
03-01-2024	30.671	-2,12%	45,94	44,1601	45,35	44,26
02-01-2024	46.623	-1,78%	45,94	44,93	46,2199	45,22
29-12-2023	112.902	-1,05%	45,68	45,95	46,72	46,04