CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	963.056	2,41%	46,48	46,44	47,83	47,52
02/05/2023	917.771	-0,81%	46,79	45,61	46,79	46,40
01/05/2023	688.440	-1,52%	47,50	46,45	47,69	46,78
28/04/2023	848.790	-1,29%	48,24	47,31	48,32	47,50
27/04/2023	885.074	-3,00%	49,27	47,735	49,40	48,12
26/04/2023	2.406.949	-0,28%	49,75	48,90	49,91	49,61
25/04/2023	1.758.573	-4,59%	50,79	48,45	51,17	49,75
24/04/2023	1.056.528	-0,37%	54,75	53,70	54,9999	54,34
21/04/2023	714.056	-2,35%	55,79	54,16	55,93	54,54
20/04/2023	486.455	-1,24%	56,47	55,76	57,025	55,85
19/04/2023	653.299	-1,05%	57,48	56,39	57,55	56,55
18/04/2023	587.555	1,98%	56,15	55,83	57,38	57,15
17/04/2023	465.138	1,23%	55,69	55,56	56,26	56,04
14/04/2023	529.218	-1,28%	56,12	55,27	56,64	55,36
13/04/2023	802.232	-1,78%	57,01	55,11	57,14	56,075
12/04/2023	625.294	-0,82%	57,50	56,71	57,82	57,09
11/04/2023	746.130	1,84%	56,87	56,75	58,19	57,56
10/04/2023	538.861	1,46%	55,95	55,75	57,075	56,52
06/04/2023	523.092	0,59%	55,60	55,40	56,5474	55,705
05/04/2023	822.121	-2,60%	57,00	55,10	57,189	55,38
04/04/2023	1.007.441	-6,80%	60,83	55,93	61,01	56,86
03/04/2023	620.484	0,20%	61,13	60,50	61,91	61,01
31/03/2023	1.097.924	1,52%	60,44	60,07	61,74	60,89
30/03/2023	1.138.693	3,49%	58,00	58,00	60,31	59,98
29/03/2023	2.050.591	6,80%	57,00	55,55	60,5799	57,96
28/03/2023	745.716	-1,81%	55,27	54,12	55,7377	54,27
27/03/2023	557.231	1,49%	54,89	54,88	55,555	55,27
24/03/2023	490.370	1,11%	54,00	53,825	54,96	54,46
23/03/2023	524.122	-0,13%	54,21	53,76	54,475	53,86
22/03/2023	607.876	-0,83%	54,31	53,93	55,24	53,93
21/03/2023	517.302	-0,69%	55,14	53,93	55,42	54,38
20/03/2023	637.086	0,50%	54,92	54,68	56,55	54,76
17/03/2023	1.242.286	-0,64%	54,99	54,245	55,11	54,49
16/03/2023	481.478	0,09%	54,53	54,385	55,269	54,84
15/03/2023	456.532	-0,87%	54,75	54,32	55,45	54,79
14/03/2023	437.477	1,06%	55,18	54,685	55,705	55,27
13/03/2023	487.553	-2,48%	55,74	54,38	56,60	54,69
10/03/2023	452.127	0,41%	55,84	55,42	56,625	56,08
09/03/2023	416.872	-0,04%	55,71	55,14	56,52	55,85
08/03/2023	358.456	-0,69%	56,26	55,14	56,48	55,87
07/03/2023	478.503	-0,79%	56,85	55,68	56,85	56,26
06/03/2023	434.893	-0,53%	56,91	55,745	57,06	56,71
03/03/2023	333.231	-0,66%	57,15	56,60	57,32	57,01
02/03/2023	330.813	0,61%	57,21	56,68	57,99	57,39
01/03/2023	506.219	0,42%	56,88	55,61	57,24	57,04
28/02/2023	736.868	-2,22%	58,18	56,65	58,41	56,8005
27/02/2023	384.699	-0,51%	58,43	57,90	59,02	58,09
24/02/2023	473.585	-1,70%	59,36	58,10	59,77	58,39
23/02/2023	474.474	-0,15%	59,56	59,055	60,77	59,40
22/02/2023	387.398	-0,02%	59,50	59,04	59,99	59,49
21/02/2023	623.419	-3,03%	61,39	58,98	61,76	59,50
20/02/2023	1.039.059	5,00%	58,81	58,60	61,82	61,36
17/02/2023	1.039.059	5,00%	58,81	58,60	61,82	61,36
16/02/2023	1.011.338	3,23%	56,52	56,07	58,75	58,44
15/02/2023	488.596	3,00%	55,14	54,5563	56,66	56,61
14/02/2023	444.698	1,14%	54,34	53,885	55,085	54,96
13/02/2023	392.879	1,34%	53,95	53,65	54,795	54,34
10/02/2023	380.361	0,92%	53,27	52,81	53,63	53,62
09/02/2023	400.493	-0,49%	53,80	52,51	53,80	53,13
08/02/2023	345.953	-1,59%	54,20	53,10	54,30	53,39
07/02/2023	463.073	-0,84%	54,46	53,32	54,48	54,25
06/02/2023	418.610	0,44%	54,89	54,20	55,23	54,71
03/02/2023	608.437	-0,49%	54,98	54,42	55,293	54,47
02/02/2023	622.630	-4,25%	56,82	54,45	56,8647	54,74
01/02/2023	608.435	-0,09%	57,44	57,1223	58,18	57,17
31/01/2023	539.681	1,91%	56,47	56,355	57,27	57,22
30/01/2023	706.602	2,04%	55,71	55,375	56,86	56,15
27/01/2023	435.999	0,44%	54,98	54,05	55,22	55,03
26/01/2023	493.948	1,48%	53,99	53,49	54,985	54,79
25/01/2023	636.360	0,48%	53,89	52,82	54,09	53,99
24/01/2023	531.957	0,30%	53,70	53,005	54,515	53,73
23/01/2023	679.520	0,46%	54,70	54,67	55,95	54,92
20/01/2023	701.028	-1,83%	56,14	54,13	56,43	54,70
19/01/2023	563.449	0,69%	55,54	55,11	56,38	55,72
18/01/2023	618.560	-1,81%	56,48	54,93	56,53	55,34
17/01/2023	553.438	4,18%	54,55	54,53	56,39	56,36
16/01/2023	365.864	-1,17%	54,63	53,975	55,268	54,10
13/01/2023	365.864	-1,17%	54,63	53,975	55,268	54,10
12/01/2023	830.457	4,27%	52,83	52,26	54,88	54,74
11/01/2023	682.355	-2,07%	53,835	52,225	54,065	52,50
10/01/2023	678.809	1,80%	53,12	52,71	54,28	53,61
09/01/2023	1.119.032	-4,17%	55,20	52,375	55,874	52,66
06/01/2023	673.982	0,25%	56,06	54,53	56,45	56,00
05/01/2023	775.436	-2,39%	57,20	55,6701	57,76	55,86
04/01/2023	909.186	3,14%	55,50	55,31	57,77	57,23
03/01/2023	1.012.177	1,91%	54,75	53,86	56,18	55,49
02/01/2023	1.150.768	1,75%	53,33	52,56	55,18	54,1015