CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	259.997	-0,84%	47,75	46,87	47,75	46,885
19/09/2023	353.716	0,83%	46,82	45,94	47,835	47,28
18/09/2023	404.781	1,76%	46,29	45,94	47,095	46,89
15/09/2023	1.070.870	-0,54%	46,17	45,725	46,57	46,08
14/09/2023	461.189	-0,64%	46,95	46,29	47,32	46,33
13/09/2023	505.645	-1,62%	47,55	46,52	47,60	46,63
12/09/2023	533.894	-2,73%	48,80	47,1675	48,80	47,40
11/09/2023	425.004	-1,75%	49,60	48,63	49,73	48,73
08/09/2023	547.720	1,43%	48,90	48,71	49,73	49,60
07/09/2023	587.236	2,77%	47,78	47,43	49,01	48,90
06/09/2023	437.943	-0,83%	48,05	47,27	48,46	47,58
05/09/2023	460.080	0,59%	47,78	47,0301	48,11	47,98
04/09/2023	401.101	-0,19%	47,94	47,67	48,38	47,70
01/09/2023	401.101	-0,19%	47,94	47,67	48,38	47,70
31/08/2023	690.758	-0,62%	48,03	47,67	48,28	47,79
30/08/2023	320.646	0,59%	47,90	47,60	48,34	48,09
29/08/2023	448.389	1,25%	47,49	47,31	47,89	47,81
28/08/2023	326.530	0,36%	47,24	47,18	47,445	47,22
25/08/2023	294.007	0,11%	47,21	46,5938	47,285	47,05
24/08/2023	417.372	-0,13%	47,08	46,815	47,47	47,00
23/08/2023	463.888	-0,63%	48,02	46,9125	47,605	47,06
22/08/2023	533.428	-1,54%	48,02	47,30	48,125	47,36
21/08/2023	485.684	0,97%	46,84	47,1828	48,335	48,10
18/08/2023	449.705	1,15%	46,84	46,80	47,72	47,64
17/08/2023	382.713	0,53%	47,16	47,09	47,5937	47,10
16/08/2023	357.735	0,60%	46,50	46,43	47,25	46,85
15/08/2023	431.034	0,58%	46,31	46,18	46,92	46,57
14/08/2023	454.249	-0,41%	46,48	45,68	46,57	46,30
11/08/2023	704.698	-0,36%	46,65	46,3733	47,64	46,49
10/08/2023	669.517	1,48%	45,20	45,971	46,81	46,66
09/08/2023	536.338	1,55%	45,20	45,06	46,11	45,98
08/08/2023	642.666	-0,31%	45,18	44,84	45,83	45,28
07/08/2023	348.666	0,27%	45,31	45,01	45,795	45,42
04/08/2023	461.135	-1,38%	45,87	45,04	46,05	45,30
03/08/2023	521.818	1,66%	45,98	45,785	46,82	46,69
02/08/2023	617.641	0,59%	45,45	45,37	46,15	45,93
01/08/2023	710.015	-1,15%	46,27	45,25	46,47	45,66
31/07/2023	522.893	-0,09%	46,23	45,85	46,62	46,19
28/07/2023	515.832	2,87%	45,35	45,08	46,30	46,23
27/07/2023	849.761	-0,97%	45,40	44,59	45,797	44,94
26/07/2023	1.082.933	0,69%	45,28	45,02	47,49	45,38
25/07/2023	637.978	-0,16%	45,28	44,82	45,59	45,07
24/07/2023	764.895	2,34%	44,24	44,235	45,43	45,14
21/07/2023	602.755	-0,41%	44,43	43,85	44,43	44,11
20/07/2023	465.499	0,00%	44,36	43,89	44,455	44,29
19/07/2023	527.450	-0,32%	44,83	44,185	45,08	44,29
18/07/2023	526.487	1,09%	43,42	44,10	44,8899	44,43
17/07/2023	576.291	0,50%	43,42	43,29	43,979	43,95
14/07/2023	482.330	-1,00%	44,08	43,425	44,15	43,73
13/07/2023	550.902	1,01%	43,91	43,91	44,43	44,17
12/07/2023	446.261	-0,61%	44,44	43,72	44,48	43,73
11/07/2023	507.150	0,27%	44,44	43,68	44,59	44,00
10/07/2023	662.329	-0,52%	44,44	43,515	44,89	43,88
07/07/2023	520.243	-1,43%	44,51	43,83	44,63	44,11
06/07/2023	361.894	-0,97%	45,01	44,68	45,29	44,75
05/07/2023	464.599	-1,57%	45,47	44,86	45,58	45,19
04/07/2023	365.983	2,20%	45,19	45,19	46,0905	45,99
03/07/2023	365.533	2,02%	45,19	45,19	46,0905	45,91
30/06/2023	510.256	0,36%	45,06	44,27	45,07	45,00
29/06/2023	461.713	0,45%	44,80	44,60	45,60	44,85
28/06/2023	466.898	0,52%	44,32	43,765	44,67	44,65
27/06/2023	477.932	-1,96%	45,14	44,09	45,25	44,42
26/06/2023	467.198	2,00%	44,53	44,43	45,50	45,31
23/06/2023	503.670	-1,36%	45,00	44,35	45,3784	44,42
22/06/2023	539.913	-0,02%	45,27	44,635	45,39	45,03
21/06/2023	756.923	-2,26%	45,65	44,01	45,70	45,04
20/06/2023	651.014	-3,44%	49,00	45,78	47,52	46,08
19/06/2023	1.138.848	-3,93%	49,00	47,60	50,18	47,72
16/06/2023	1.138.848	-3,93%	49,00	47,60	50,18	47,72
15/06/2023	360.038	0,38%	49,00	49,29	49,89	49,67
14/06/2023	442.295	1,39%	49,00	48,71	49,79	49,48
13/06/2023	566.142	-1,61%	49,60	48,63	49,84	48,80
12/06/2023	369.976	0,39%	49,41	49,25	49,98	49,60
09/06/2023	579.991	1,92%	47,88	48,55	49,935	49,41
08/06/2023	432.590	1,08%	47,88	47,475	48,66	48,48
07/06/2023	525.796	2,13%	46,99	46,3852	48,22	47,96
06/06/2023	435.410	-0,28%	46,92	46,53	47,12	46,96
05/06/2023	377.546	-0,99%	47,35	46,95	47,89	47,09
02/06/2023	385.907	1,08%	47,59	47,25	47,985	47,56
01/06/2023	414.405	-1,05%	47,59	46,73	47,81	47,05
31/05/2023	404.948	-2,35%	48,48	47,245	49,89	47,55
30/05/2023	404.948	-2,35%	48,48	47,245	49,89	47,48
29/05/2023	447.151	-1,92%	49,35	48,21	49,89	48,62
26/05/2023	447.151	-1,92%	49,35	48,21	49,89	48,62
25/05/2023	327.903	2,57%	48,13	48,00	49,65	49,57
24/05/2023	319.796	-0,94%	48,97	48,28	49,04	48,33
23/05/2023	499.953	1,31%	48,48	47,75	48,96	48,79
22/05/2023	480.740	0,08%	48,31	47,565	48,4253	48,16
19/05/2023	436.174	0,33%	48,34	47,7382	48,4017	48,12
18/05/2023	512.276	0,44%	47,64	47,3425	48,11	47,96
17/05/2023	431.042	2,89%	46,56	46,26	47,76	47,75
16/05/2023	402.087	-0,66%	46,53	46,20	46,985	46,41
15/05/2023	389.606	-0,70%	47,20	46,515	47,58	46,72
12/05/2023	336.695	-1,78%	47,91	46,98	47,985	47,05
11/05/2023	542.732	0,38%	47,46	47,38	48,06	47,90
10/05/2023	484.140	2,23%	46,74	46,40	47,95	47,72
09/05/2023	519.190	-3,95%	48,43	46,66	48,53	46,68
08/05/2023	507.393	-3,61%	50,48	48,59	50,48	48,60
05/05/2023	739.056	3,57%	49,06	49,06	50,99	50,42
04/05/2023	566.514	2,44%	47,35	47,19	48,77	48,68