BiG | O banco que entende os seus valores.

CAL Maine Foods Inc (CALM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/01/2026	1.193.026	0,01%	79,59	77,3101	80,2899	79,08
05/01/2026	908.650	0,77%	78,80	78,28	79,67	79,07
02/01/2026	708.274	-1,38%	79,99	78,325	80,19	78,47
31/12/2025	659.208	-1,18%	80,7496	79,40	80,7496	79,57
30/12/2025	1.183.315	-1,90%	82,0175	79,24	82,20	79,57
29/12/2025	682.203	0,12%	82,32	81,33	82,56	82,08
26/12/2025	544.707	-1,04%	83,15	81,81	83,15	81,98
24/12/2025	311.570	0,23%	82,50	82,20	83,0699	82,84
23/12/2025	693.465	-1,10%	83,60	81,81	83,60	82,43
22/12/2025	870.617	-2,74%	86,20	83,21	86,20	83,35
19/12/2025	585.415	-0,43%	86,39	85,20	87,37	85,70
18/12/2025	520.615	-2,32%	87,79	85,55	88,045	86,07
17/12/2025	582.775	1,85%	86,56	85,88	87,90	87,69
16/12/2025	685.857	-2,13%	88,98	85,97	88,98	86,15
15/12/2025	777.745	1,31%	88,00	88,00	89,76	88,02
12/12/2025	558.372	-0,79%	88,00	86,62	88,46	86,89
11/12/2025	651.835	1,89%	86,90	86,90	88,8499	87,58
10/12/2025	441.149	-0,37%	86,28	84,54	86,8351	85,96
09/12/2025	507.235	1,14%	86,20	85,7475	86,87	86,28
08/12/2025	574.734	0,71%	85,99	83,0901	85,99	85,31
05/12/2025	580.055	-0,59%	85,52	84,28	86,67	84,71
04/12/2025	881.104	3,07%	82,67	82,67	86,30	85,21
03/12/2025	720.818	1,42%	81,85	81,61	83,44	82,67
02/12/2025	824.230	-2,54%	84,00	80,92	84,00	81,51
01/12/2025	565.725	0,38%	83,07	82,70	83,97	83,63
28/11/2025	329.250	0,30%	83,6399	82,41	83,65	83,32
26/11/2025	701.329	-1,03%	84,11	82,82	84,81	82,99
25/11/2025	617.477	-1,28%	85,82	83,79	86,3175	83,85
24/11/2025	467.734	-1,66%	86,75	84,39	86,75	84,94
21/11/2025	426.965	0,85%	85,79	85,0237	87,68	86,37
20/11/2025	549.840	-2,40%	87,2304	85,33	88,70	85,61
19/11/2025	473.883	-0,35%	88,50	86,76	88,50	87,66
18/11/2025	388.641	-0,11%	88,01	87,18	88,51	87,96
17/11/2025	367.050	-2,72%	90,70	87,66	90,70	88,01
14/11/2025	424.128	-1,20%	92,00	89,75	92,00	90,47
13/11/2025	422.025	0,69%	91,25	90,84	92,345	91,57
12/11/2025	701.205	1,12%	90,11	90,11	91,80	90,94
11/11/2025	378.589	1,42%	89,89	88,50	90,37	89,93
10/11/2025	411.969	-0,06%	88,72	88,10	89,50	88,67
07/11/2025	420.804	0,84%	87,99	87,32	88,78	88,72
06/11/2025	340.730	-0,66%	88,4009	87,40	89,24	87,95
05/11/2025	348.122	-0,29%	89,93	88,375	89,9999	88,56
04/11/2025	490.392	0,52%	88,99	87,82	90,17	88,85
03/11/2025	462.186	0,73%	87,82	87,1101	89,20	88,46
31/10/2025	447.578	1,03%	86,51	86,25	88,1445	87,80
30/10/2025	546.771	-0,29%	86,50	85,25	88,1962	86,87
29/10/2025	814.654	0,34%	87,07	85,56	87,695	87,12
28/10/2025	728.788	-2,53%	90,47	86,829	90,5924	86,829
27/10/2025	650.141	0,53%	90,02	89,745	91,0316	90,49
24/10/2025	491.547	0,74%	89,65	89,65	91,19	90,01
23/10/2025	700.007	-1,98%	91,47	87,68	91,47	89,35
22/10/2025	603.282	1,00%	90,94	89,53	91,48	91,15
21/10/2025	735.081	-1,10%	91,05	89,1201	91,86	90,25
20/10/2025	777.899	-3,50%	94,98	91,15	95,57	91,25
17/10/2025	514.016	2,94%	92,00	91,61	94,71	94,56
16/10/2025	610.049	-1,30%	93,11	91,80	93,7988	91,86
15/10/2025	428.199	-0,20%	93,89	92,35	94,5409	93,05
14/10/2025	456.259	1,44%	92,50	91,86	94,03	93,26
13/10/2025	863.947	-2,54%	94,17	91,94	95,38	92,03
10/10/2025	705.873	3,11%	91,77	91,50	94,77	94,43
09/10/2025	619.318	-0,62%	92,28	91,50	93,14	91,55
08/10/2025	752.790	-0,79%	93,33	91,49	93,33	92,12
07/10/2025	875.518	0,11%	93,99	92,30	94,60	92,87
06/10/2025	1.088.332	0,23%	92,55	92,00	94,12	92,77
03/10/2025	1.387.762	-0,02%	92,99	92,27	94,80	92,56
02/10/2025	1.288.969	-0,41%	92,77	89,96	93,6812	92,58
01/10/2025	1.421.277	-1,13%	85,85	85,85	94,36	92,96
30/09/2025	859.946	-2,24%	97,00	93,75	97,00	94,10
29/09/2025	798.083	-2,35%	99,35	95,13	99,35	96,12
26/09/2025	1.001.054	0,94%	97,49	97,49	101,50	98,43
25/09/2025	858.236	0,15%	97,99	94,53	97,99	97,49
24/09/2025	538.482	0,38%	97,75	96,236	98,56	97,22
23/09/2025	668.203	-2,63%	99,60	96,57	99,97	96,85
22/09/2025	809.288	-0,71%	100,075	97,9001	100,56	99,47
19/09/2025	705.584	-4,32%	104,99	99,5001	104,99	100,00
18/09/2025	412.899	1,03%	103,76	102,49	105,2775	104,47
17/09/2025	444.857	0,51%	102,90	101,94	104,40	103,52
16/09/2025	784.697	-5,05%	108,15	101,60	108,95	103,01
15/09/2025	261.206	-1,91%	111,55	108,40	111,55	108,49
12/09/2025	226.517	-0,33%	112,54	109,90	112,54	110,64
11/09/2025	241.367	1,40%	109,99	109,36	111,76	111,01
10/09/2025	477.784	0,64%	108,00	106,32	109,78	109,50
09/09/2025	453.326	-2,49%	111,01	108,61	112,1348	108,68
08/09/2025	349.358	-2,01%	113,85	111,4375	115,28	111,54
05/09/2025	487.869	0,67%	113,2486	113,2486	115,49	113,83
04/09/2025	581.787	2,23%	111,42	110,41	113,345	113,07
03/09/2025	712.162	-4,66%	116,59	109,92	116,59	110,60
02/09/2025	519.552	0,32%	115,64	115,10	116,58	116,01
29/08/2025	406.743	0,21%	115,40	115,2844	116,61	115,64
28/08/2025	251.203	-1,20%	117,00	114,8825	117,00	115,40
27/08/2025	390.643	1,57%	114,67	114,59	116,99	116,80
26/08/2025	326.866	-0,35%	116,50	113,1713	116,50	114,99
25/08/2025	330.241	-0,56%	116,00	114,56	117,45	115,425
22/08/2025	423.284	2,51%	113,31	113,31	116,6272	116,04
21/08/2025	544.074	-0,83%	114,50	111,965	115,00	113,25
20/08/2025	476.293	3,71%	110,81	110,30	114,26	114,20
19/08/2025	296.569	1,09%	108,90	108,74	110,64	110,06
18/08/2025	593.240	-1,58%	110,95	108,7039	112,88	108,90
15/08/2025	786.626	2,46%	108,00	107,62	110,89	110,65
14/08/2025	391.821	-1,51%	108,24	106,50	109,01	107,99