CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	731.980	0,00%	60,79	60,72	61,33	61,11
28-06-2024	731.980	1,04%	60,79	60,72	61,33	61,11
27-06-2024	165.398	-0,20%	60,75	60,17	61,40	60,48
26-06-2024	295.359	-0,33%	60,20	60,20	61,22	60,60
25-06-2024	210.466	-0,12%	61,17	60,51	61,57	60,80
24-06-2024	222.065	4,46%	58,59	58,59	61,07	60,87
21-06-2024	1.774.968	0,17%	58,10	57,65	58,71	58,27
20-06-2024	167.993	-1,29%	58,66	58,07	59,72	58,17
19-06-2024	263.798	0,00%	58,61	58,48	59,42	58,93
18-06-2024	263.798	0,51%	58,61	58,48	59,42	58,93
17-06-2024	347.482	0,10%	58,69	58,223	59,64	58,69
14-06-2024	195.656	-0,36%	58,55	58,01	58,88	58,63
13-06-2024	213.888	0,48%	58,47	58,2936	59,14	58,84
12-06-2024	186.214	-0,02%	59,16	58,32	59,35	58,56
11-06-2024	234.514	1,04%	58,47	57,70	58,81	58,57
10-06-2024	310.879	-0,24%	58,47	57,43	58,23	57,97
07-06-2024	191.129	-0,97%	58,47	57,7007	58,5984	58,11
06-06-2024	402.771	1,03%	57,82	57,69	59,19	58,68
05-06-2024	296.736	-4,56%	60,74	57,96	60,645	58,04
04-06-2024	431.908	-0,51%	60,63	60,43	61,43	60,81
03-06-2024	457.335	-0,89%	61,86	60,73	62,00	61,12
31-05-2024	400.924	2,60%	60,23	60,23	61,80	61,68
30-05-2024	1.414.176	-0,74%	59,94	60,115	61,65	60,12
29-05-2024	580.734	0,07%	59,94	59,50	61,27	60,57
28-05-2024	431.151	0,30%	60,35	60,0603	61,32	60,53
27-05-2024	159.517	0,00%	59,92	59,415	60,37	60,35
24-05-2024	159.517	0,89%	59,92	59,415	60,37	60,35
23-05-2024	480.548	-0,18%	61,07	59,30	60,695	59,71
22-05-2024	392.917	-2,05%	61,07	59,70	61,46	59,82
21-05-2024	378.469	2,85%	59,48	59,22	61,11	61,07
20-05-2024	310.036	2,06%	58,19	58,15	59,40	59,38
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