Convenant Transportation Group Inc Cl A (CVLG)
Exportar para Excel
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
|