CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	388.852	1,73%	56,65	56,65	57,77	57,66
27-12-2023	384.228	0,07%	56,67	56,67	57,49	56,68
26-12-2023	286.152	-0,12%	56,71	56,36	56,985	56,64
22-12-2023	313.618	1,12%	56,12	56,00	56,775	56,71
21-12-2023	519.546	1,56%	55,95	55,41	56,30	56,08
20-12-2023	515.103	-3,00%	55,95	55,21	56,03	55,22
19-12-2023	519.602	3,15%	55,00	55,00	57,03	56,93
18-12-2023	490.199	-0,45%	55,53	54,89	56,055	55,19
15-12-2023	1.299.041	0,40%	49,20	54,11	55,64	55,44
14-12-2023	1.055.263	2,39%	49,20	53,82	55,75	55,22
13-12-2023	1.471.099	10,31%	49,20	49,00	54,31	53,93
12-12-2023	529.855	-3,72%	50,50	48,235	51,08	48,89
11-12-2023	401.707	-1,78%	50,50	50,04	51,738	50,78
08-12-2023	443.794	1,43%	50,50	50,50	52,07	51,70
07-12-2023	323.011	2,00%	47,45	49,57	50,96	50,97
06-12-2023	400.780	0,50%	47,45	49,72	50,43	49,97
05-12-2023	360.428	0,40%	47,45	49,10	50,10	49,72
04-12-2023	337.348	0,53%	47,45	48,68	49,93	49,52
01-12-2023	507.121	2,80%	47,45	47,74	49,53	49,26
30-11-2023	544.158	0,99%	47,45	47,06	48,12	47,92
29-11-2023	620.913	2,00%	46,61	46,45	47,78	47,45
28-11-2023	574.405	-1,27%	47,25	46,30	47,25	46,52
27-11-2023	687.003	-1,67%	47,54	46,79	47,67	47,12
24-11-2023	159.025	0,99%	47,50	47,345	47,92	47,79
23-11-2023	989.814	-0,46%	47,85	45,07	47,9919	47,50
22-11-2023	989.261	-0,84%	47,85	45,07	47,9919	47,32
21-11-2023	793.100	-1,83%	48,68	47,72	49,24	47,72
20-11-2023	650.714	0,58%	48,27	47,70	48,9479	48,61
17-11-2023	587.111	-2,93%	49,98	48,04	49,98	48,33
16-11-2023	524.277	-0,66%	50,21	49,457	50,55	49,79
15-11-2023	486.207	-0,83%	50,41	49,8056	50,6605	50,12
14-11-2023	543.674	2,08%	49,99	49,33	50,67	50,54
13-11-2023	387.534	-0,36%	49,61	49,3736	50,06	49,51
10-11-2023	438.134	2,26%	48,82	48,82	49,95	49,69
09-11-2023	437.490	0,87%	48,25	47,85	49,21	48,59
08-11-2023	405.624	-2,35%	49,52	48,10	49,695	48,17
07-11-2023	550.224	-0,40%	49,52	49,16	50,05	49,33
06-11-2023	370.464	-0,02%	47,75	49,03	49,785	49,53
03-11-2023	660.675	-0,36%	47,75	48,68	49,98	49,54
02-11-2023	798.868	4,14%	45,44	47,53	50,07	49,80
01-11-2023	530.647	5,54%	45,66	45,30	48,11	47,82
31-10-2023	310.633	-0,54%	45,66	45,17	45,82	45,31
30-10-2023	332.082	0,00%	45,95	45,14	45,95	45,56
27-10-2023	252.387	0,51%	45,10	44,78	45,63	45,56
26-10-2023	351.784	1,03%	45,09	44,95	45,56	45,33
25-10-2023	286.836	-0,49%	44,51	44,86	45,59	44,87
24-10-2023	327.853	1,30%	44,51	44,38	45,37	45,09
23-10-2023	686.169	-2,99%	46,00	44,505	46,465	44,51
20-10-2023	1.044.841	-0,99%	46,61	45,655	46,69	45,88
19-10-2023	612.668	-0,34%	45,79	45,96	46,69	46,34
18-10-2023	418.675	1,91%	47,10	45,70	46,93	46,50
17-10-2023	942.358	-3,29%	47,10	45,18	47,30	45,63
16-10-2023	989.283	-4,80%	49,25	47,06	49,88	47,18
13-10-2023	1.029.755	1,16%	49,25	49,09	49,88	49,56
12-10-2023	592.866	1,83%	47,74	47,60	49,00	48,99
11-10-2023	525.008	1,31%	47,74	47,2625	48,16	48,11
10-10-2023	628.542	1,74%	46,87	46,575	47,615	47,49