CAL Maine Foods Inc (CALM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
924.370 |
3,25%
|
91,14
|
89,30
|
94,15
|
93,10
|
| 21/04/2025 |
881.996 |
-1,44%
|
91,50
|
89,30
|
91,9129
|
90,17
|
| 17/04/2025 |
1.563.435 |
-1,09%
|
93,50
|
91,07
|
94,15
|
91,49
|
| 16/04/2025 |
2.430.973 |
-4,20%
|
99,85
|
91,10
|
99,85
|
92,50
|
| 15/04/2025 |
458.099 |
-2,23%
|
99,85
|
95,4554
|
99,85
|
96,55
|
| 14/04/2025 |
742.370 |
-0,24%
|
96,34
|
97,3368
|
100,67
|
98,75
|
| 11/04/2025 |
964.279 |
4,55%
|
96,34
|
94,68
|
99,90
|
98,99
|
| 10/04/2025 |
1.094.518 |
2,27%
|
92,50
|
90,8385
|
95,31
|
94,68
|
| 09/04/2025 |
1.824.476 |
2,29%
|
84,69
|
83,11
|
95,61
|
92,58
|
| 08/04/2025 |
1.310.704 |
-3,40%
|
94,68
|
89,563
|
94,68
|
90,33
|
| 07/04/2025 |
1.065.547 |
1,26%
|
88,57
|
87,49
|
94,58
|
93,45
|
| 04/04/2025 |
945.906 |
-0,73%
|
90,76
|
90,2507
|
95,26
|
92,29
|
| 03/04/2025 |
529.732 |
-0,12%
|
90,73
|
90,26
|
93,745
|
92,97
|
| 02/04/2025 |
555.377 |
1,84%
|
90,07
|
90,07
|
93,47
|
93,08
|
| 01/04/2025 |
727.407 |
0,55%
|
91,04
|
89,02
|
92,61
|
91,40
|
| 31/03/2025 |
600.533 |
-0,12%
|
92,42
|
89,3805
|
92,27
|
90,90
|
| 28/03/2025 |
375.987 |
-1,30%
|
92,42
|
90,37
|
93,135
|
91,01
|
| 27/03/2025 |
304.468 |
-0,64%
|
92,66
|
91,88
|
93,8399
|
92,21
|
| 26/03/2025 |
584.004 |
-1,31%
|
93,86
|
92,205
|
94,00
|
92,80
|
| 25/03/2025 |
760.407 |
0,89%
|
92,93
|
91,495
|
94,135
|
94,03
|
| 24/03/2025 |
590.050 |
4,48%
|
90,00
|
89,4613
|
93,30
|
93,20
|
| 21/03/2025 |
419.216 |
0,54%
|
88,21
|
86,875
|
89,31
|
89,20
|
| 20/03/2025 |
621.896 |
-0,75%
|
89,50
|
87,16
|
89,50
|
88,72
|
| 19/03/2025 |
692.179 |
1,61%
|
91,95
|
87,325
|
89,705
|
89,39
|
| 18/03/2025 |
631.033 |
-4,11%
|
91,95
|
87,285
|
91,95
|
87,97
|
| 17/03/2025 |
1.345.617 |
10,44%
|
84,62
|
84,55
|
92,36
|
91,70
|
| 14/03/2025 |
453.348 |
2,65%
|
80,87
|
80,07
|
83,03
|
83,03
|
| 13/03/2025 |
788.752 |
-6,47%
|
86,46
|
79,55
|
86,46
|
80,87
|
| 12/03/2025 |
938.976 |
-1,34%
|
88,43
|
83,5997
|
88,50
|
86,46
|
| 11/03/2025 |
494.428 |
0,30%
|
86,67
|
85,37
|
89,20
|
87,63
|
| 10/03/2025 |
569.101 |
0,25%
|
86,03
|
86,03
|
89,18
|
87,37
|
| 07/03/2025 |
678.578 |
5,48%
|
82,86
|
82,56
|
87,68
|
87,18
|
| 06/03/2025 |
1.324.139 |
-1,83%
|
83,40
|
81,475
|
83,81
|
82,65
|
| 05/03/2025 |
809.977 |
-4,91%
|
87,91
|
84,01
|
88,68
|
84,19
|
| 04/03/2025 |
700.231 |
-2,12%
|
89,43
|
87,697
|
90,01
|
88,54
|
| 03/03/2025 |
592.045 |
0,08%
|
89,60
|
88,90
|
91,33
|
90,46
|
| 28/02/2025 |
818.390 |
1,81%
|
89,60
|
89,29
|
91,13
|
90,39
|
| 27/02/2025 |
700.776 |
1,01%
|
90,28
|
86,78
|
89,86
|
88,78
|
| 26/02/2025 |
1.034.366 |
-0,20%
|
89,34
|
86,71
|
94,41
|
87,89
|
| 25/02/2025 |
753.900 |
-1,42%
|
89,34
|
86,76
|
90,22
|
88,07
|
| 24/02/2025 |
497.306 |
-1,87%
|
90,96
|
89,20
|
92,3499
|
89,34
|
| 21/02/2025 |
649.175 |
1,03%
|
91,20
|
88,35
|
91,555
|
91,04
|
| 20/02/2025 |
731.389 |
-2,10%
|
91,20
|
88,63
|
91,9469
|
90,11
|
| 19/02/2025 |
828.532 |
1,19%
|
95,33
|
89,16
|
92,93
|
92,04
|
| 18/02/2025 |
1.642.034 |
-4,35%
|
108,11
|
88,1201
|
95,67
|
90,96
|
| 17/02/2025 |
633.526 |
0,00%
|
108,11
|
94,02
|
108,805
|
95,10
|
| 14/02/2025 |
1.399.359 |
-12,43%
|
108,11
|
94,00
|
108,53
|
95,10
|
| 13/02/2025 |
714.132 |
2,31%
|
112,60
|
104,15
|
109,29
|
108,60
|
| 12/02/2025 |
803.784 |
-4,74%
|
109,74
|
106,02
|
115,94
|
106,15
|
| 11/02/2025 |
515.923 |
4,18%
|
109,74
|
109,74
|
114,15
|
113,98
|
| 10/02/2025 |
424.421 |
1,03%
|
109,63
|
106,55
|
110,34
|
109,41
|
| 07/02/2025 |
529.526 |
-0,43%
|
109,12
|
107,355
|
110,50
|
108,30
|
| 06/02/2025 |
428.232 |
1,86%
|
108,00
|
107,56
|
110,08
|
108,77
|
| 05/02/2025 |
694.632 |
-0,80%
|
106,75
|
105,81
|
107,87
|
106,78
|
| 04/02/2025 |
756.419 |
0,88%
|
107,00
|
106,19
|
109,33
|
107,64
|
| 03/02/2025 |
570.516 |
-1,11%
|
113,68
|
105,3301
|
108,92
|
106,70
|
| 31/01/2025 |
1.283.173 |
-6,91%
|
113,68
|
102,90
|
113,68
|
107,90
|
| 30/01/2025 |
432.246 |
3,04%
|
110,24
|
109,88
|
116,36
|
115,80
|
| 29/01/2025 |
533.693 |
2,42%
|
109,71
|
109,88
|
112,77
|
112,38
|
| 28/01/2025 |
522.286 |
1,67%
|
106,39
|
109,71
|
112,79
|
109,721
|
| 27/01/2025 |
520.492 |
2,51%
|
106,39
|
106,39
|
110,25
|
109,38
|
| 24/01/2025 |
597.400 |
-3,42%
|
111,76
|
104,9001
|
110,54
|
106,70
|
| 23/01/2025 |
434.117 |
-1,38%
|
114,03
|
110,10
|
114,17
|
110,48
|
| 22/01/2025 |
344.292 |
-1,93%
|
114,03
|
111,885
|
114,745
|
112,03
|
| 21/01/2025 |
427.558 |
0,53%
|
112,17
|
111,81
|
116,29
|
114,23
|
| 20/01/2025 |
215.400 |
0,00%
|
112,17
|
111,90
|
114,38
|
113,63
|
| 17/01/2025 |
368.066 |
1,54%
|
112,04
|
111,90
|
114,38
|
113,63
|
| 16/01/2025 |
508.927 |
-0,53%
|
112,04
|
111,03
|
113,70
|
111,91
|
| 15/01/2025 |
749.664 |
2,31%
|
108,30
|
108,8696
|
113,25
|
112,51
|
| 14/01/2025 |
611.163 |
2,78%
|
102,42
|
108,1073
|
110,68
|
109,97
|
| 13/01/2025 |
799.141 |
4,97%
|
105,39
|
102,21
|
107,6099
|
107,00
|
| 10/01/2025 |
793.470 |
-2,67%
|
105,39
|
101,455
|
106,24
|
101,93
|
| 09/01/2025 |
1.341.824 |
0,79%
|
109,78
|
103,53
|
112,525
|
104,73
|
| 08/01/2025 |
1.278.611 |
1,01%
|
109,78
|
103,55
|
112,525
|
104,73
|
| 07/01/2025 |
653.495 |
-1,02%
|
107,54
|
103,53
|
106,11
|
103,68
|
| 06/01/2025 |
403.636 |
-2,59%
|
107,54
|
103,60
|
108,11
|
104,75
|
| 03/01/2025 |
303.852 |
1,81%
|
105,59
|
105,06
|
107,7599
|
107,54
|
| 02/01/2025 |
316.737 |
2,63%
|
102,80
|
102,55
|
105,80
|
105,63
|
| 31/12/2024 |
0 |
0,87%
|
102,73
|
102,17
|
104,01
|
102,92
|
| 30/12/2024 |
336.123 |
0,88%
|
101,42
|
101,26
|
103,5899
|
102,92
|
| 27/12/2024 |
263.823 |
-0,91%
|
101,42
|
98,71
|
101,84
|
101,14
|
| 26/12/2024 |
475.126 |
-0,66%
|
100,315
|
100,92
|
102,745
|
102,07
|
| 24/12/2024 |
0 |
4,34%
|
100,315
|
100,315
|
102,79
|
102,75
|
| 23/12/2024 |
467.589 |
-2,24%
|
102,98
|
98,45
|
103,00
|
100,59
|
| 20/12/2024 |
314.783 |
-1,37%
|
103,99
|
102,40
|
105,30
|
102,89
|
| 19/12/2024 |
348.476 |
0,81%
|
106,12
|
102,73
|
105,53
|
104,37
|
| 18/12/2024 |
0 |
-2,94%
|
111,39
|
103,17
|
107,63
|
103,53
|
| 17/12/2024 |
564.105 |
-4,97%
|
108,74
|
106,0113
|
111,545
|
106,66
|
| 16/12/2024 |
581.249 |
3,81%
|
108,74
|
108,74
|
114,06
|
112,24
|
| 13/12/2024 |
417.491 |
2,11%
|
105,68
|
106,04
|
108,16
|
108,12
|
| 12/12/2024 |
428.971 |
0,12%
|
105,68
|
104,95
|
106,79
|
105,89
|
| 11/12/2024 |
494.204 |
1,50%
|
104,74
|
103,2255
|
105,98
|
105,76
|
| 10/12/2024 |
431.062 |
2,37%
|
99,51
|
101,47
|
105,285
|
104,20
|
| 09/12/2024 |
335.985 |
2,59%
|
99,51
|
99,61
|
101,9999
|
101,79
|
| 06/12/2024 |
326.196 |
1,97%
|
97,66
|
96,71
|
99,61
|
99,22
|
| 05/12/2024 |
286.288 |
0,05%
|
97,33
|
95,60
|
98,225
|
97,30
|
| 04/12/2024 |
308.998 |
-1,41%
|
98,54
|
96,34
|
98,69
|
97,25
|
| 03/12/2024 |
252.091 |
0,51%
|
97,82
|
97,71
|
100,72
|
98,64
|
| 02/12/2024 |
289.109 |
0,54%
|
97,78
|
96,64
|
98,4999
|
98,14
|
| 29/11/2024 |
143.141 |
0,73%
|
97,96
|
96,80
|
98,92
|
97,61
|
