CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,19%	57,68	57,76	58,81	58,18
17/05/2024	308.591	-0,19%	57,68	57,76	58,81	58,18
16/05/2024	272.460	0,85%	57,68	57,1764	58,41	58,29
15/05/2024	284.273	-1,28%	58,78	57,70	58,66	57,80
14/05/2024	338.032	1,83%	57,37	57,63	58,63	58,55
13/05/2024	362.635	0,38%	57,37	57,19	58,53	57,50
10/05/2024	267.400	-1,43%	58,16	57,14	58,29	57,28
09/05/2024	278.448	1,27%	57,34	56,74	58,11	58,11
08/05/2024	248.944	0,53%	56,92	56,725	57,435	57,38
07/05/2024	308.786	0,28%	57,19	56,66	57,59	57,08
06/05/2024	409.587	0,21%	57,08	56,40	57,675	56,92
03/05/2024	308.325	-1,25%	56,65	56,30	58,19	56,80
02/05/2024	462.520	4,11%	56,65	55,44	57,62	57,52
01/05/2024	419.980	-0,15%	56,65	55,17	56,185	55,25
30/04/2024	437.190	-2,35%	56,65	55,145	56,72	55,33
29/04/2024	515.086	1,39%	56,90	56,82	58,06	57,66
26/04/2024	473.137	-2,13%	58,00	56,66	58,07	56,87
25/04/2024	376.861	-1,21%	58,63	57,75	58,837	58,11
24/04/2024	400.868	-1,44%	59,57	58,79	59,85	58,82
23/04/2024	520.474	-0,03%	60,40	59,295	60,50	59,68
22/04/2024	493.128	-0,65%	60,40	59,465	60,80	59,70
19/04/2024	555.192	1,47%	59,10	58,50	60,48	60,09
18/04/2024	620.240	-1,89%	60,59	59,17	60,67	59,22
17/04/2024	545.525	-2,49%	61,61	60,01	62,58	60,36
16/04/2024	382.732	2,60%	61,61	60,01	61,93	61,90
15/04/2024	407.210	-0,22%	61,61	60,01	60,86	60,33
12/04/2024	397.918	-0,76%	61,61	60,24	61,54	60,46
11/04/2024	484.456	-0,96%	61,61	59,65	61,875	60,92
10/04/2024	400.659	-1,52%	62,11	60,70	62,19	61,51
09/04/2024	467.168	-0,73%	63,15	61,885	63,46	62,46
08/04/2024	463.961	0,03%	62,88	62,715	64,365	62,92
05/04/2024	949.641	0,16%	62,88	62,5301	64,76	62,90
04/04/2024	637.744	2,88%	61,09	59,96	62,90	62,80
03/04/2024	1.436.635	3,62%	58,29	60,35	63,14	61,04
02/04/2024	1.184.128	0,62%	58,29	55,00	59,15	58,91
01/04/2024	447.565	-0,51%	58,75	58,10	59,18	58,55
28/03/2024	504.400	0,39%	58,75	58,44	59,06	58,85
27/03/2024	461.240	-1,41%	59,91	58,16	60,00	58,62
26/03/2024	380.552	-0,24%	61,22	58,82	59,705	59,46
25/03/2024	418.707	-2,57%	61,22	59,47	61,54	59,60
22/03/2024	428.839	-1,08%	62,58	61,01	62,58	61,17
21/03/2024	340.278	0,31%	61,89	61,30	62,35	61,84
20/03/2024	475.808	1,53%	60,92	60,38	61,88	61,65
19/03/2024	300.181	0,46%	60,06	59,56	60,77	60,72
18/03/2024	352.738	1,73%	59,26	59,19	60,835	60,44
15/03/2024	1.410.629	0,02%	59,26	59,09	60,09	59,41
14/03/2024	351.421	0,00%	59,26	59,01	59,74	59,40
13/03/2024	480.757	0,10%	59,47	59,26	60,50	59,40
12/03/2024	641.594	1,45%	58,99	58,95	60,85	59,34
11/03/2024	421.026	1,12%	58,41	58,205	58,94	58,49
08/03/2024	245.730	0,52%	57,85	57,505	58,405	57,84
07/03/2024	254.983	0,65%	57,54	56,865	57,87	57,54
06/03/2024	265.687	0,56%	56,81	56,51	57,54	57,17
05/03/2024	336.401	0,34%	56,81	56,155	57,90	56,85
04/03/2024	377.868	1,54%	55,81	55,82	57,12	56,66
01/03/2024	463.473	-2,94%	57,68	54,88	58,34	55,80
29/02/2024	283.680	0,16%	57,68	56,78	58,34	57,49
28/02/2024	250.881	-0,95%	57,68	57,195	58,277	57,40
27/02/2024	250.450	-0,84%	57,42	57,545	58,85	57,95
26/02/2024	314.482	1,78%	57,42	56,92	58,54	58,44
23/02/2024	234.266	0,02%	57,09	56,95	57,555	57,42
22/02/2024	324.063	0,20%	57,14	56,03	57,51	57,41
21/02/2024	405.640	-1,76%	57,97	57,07	58,325	57,295
20/02/2024	423.107	1,74%	56,80	57,00	60,07	58,32
19/02/2024	155.248	0,00%	56,86	56,48	57,70	57,325
16/02/2024	155.248	2,58%	56,86	56,48	57,70	57,325
15/02/2024	289.107	2,16%	56,17	54,91	57,39	57,09
14/02/2024	304.088	1,68%	55,45	54,91	55,97	55,885
13/02/2024	320.305	-2,02%	55,45	54,53	55,88	54,96
12/02/2024	327.886	0,95%	55,45	55,85	56,50	56,09
09/02/2024	231.194	0,11%	55,45	55,00	55,77	55,56
08/02/2024	268.291	-0,47%	55,88	54,80	56,00	55,50
07/02/2024	311.795	-0,73%	55,88	55,12	56,025	55,76
06/02/2024	256.094	0,52%	56,94	55,54	56,30	56,17
05/02/2024	295.440	-1,86%	56,94	55,77	56,94	55,88
02/02/2024	357.344	1,50%	55,84	55,68	57,10	56,94
01/02/2024	195.516	1,23%	55,84	54,895	56,14	56,10
31/01/2024	540.102	-0,31%	55,84	54,88	55,97	55,42
30/01/2024	447.005	1,19%	55,84	54,63	55,81	55,59
29/01/2024	545.854	-1,98%	55,84	54,8706	55,89	55,05
26/01/2024	236.793	-0,14%	56,52	55,30	56,52	56,16
25/01/2024	384.605	2,83%	54,89	54,89	56,29	56,24
24/01/2024	304.087	-0,27%	55,00	54,51	55,78	54,69
23/01/2024	336.084	-0,40%	55,41	54,83	56,09	54,84
22/01/2024	397.243	1,68%	54,18	54,015	55,25	55,06
19/01/2024	292.350	-0,26%	54,49	53,5901	54,555	54,15
18/01/2024	276.913	0,31%	54,26	53,3812	54,29	54,29
17/01/2024	316.094	-0,50%	54,00	53,99	54,47	54,12
16/01/2024	248.890	-0,95%	54,84	54,21	54,955	54,39
15/01/2024	281.159	1,24%	54,55	54,55	55,39	54,91
12/01/2024	281.159	1,24%	54,55	54,55	55,39	54,91
11/01/2024	345.071	-0,55%	54,37	53,9225	54,615	54,24
10/01/2024	223.547	0,17%	54,63	53,99	54,6954	54,54
09/01/2024	409.699	-1,43%	54,93	53,96	55,0215	54,45
08/01/2024	446.134	-0,58%	55,30	54,75	55,53	54,99
05/01/2024	680.053	-1,76%	53,95	55,12	57,2907	55,31
04/01/2024	1.240.690	2,63%	53,95	53,02	57,45	56,30
03/01/2024	972.406	-3,21%	56,94	54,66	57,075	54,86
02/01/2024	564.024	-1,24%	56,94	55,61	57,075	56,68
29/12/2023	431.077	-0,47%	57,70	57,19	57,95	57,391