CAL Maine Foods Inc (CALM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.150.768	1,75%	53,33	52,56	55,18	54,1015
29-12-2022	3.867.244	-14,50%	59,55	52,28	59,70	53,17
28-12-2022	807.923	-2,49%	63,86	62,08	64,41	62,19
27-12-2022	701.340	-1,32%	65,00	63,73	65,32	63,78
23-12-2022	200.627	1,59%	63,50	63,01	64,45	64,08
22-12-2022	704.508	0,80%	62,62	61,6275	63,27	63,08
21-12-2022	707.827	0,63%	62,51	61,57	63,61	62,58
20-12-2022	897.360	1,82%	61,14	60,8069	62,56	62,19
19-12-2022	849.186	1,75%	60,03	58,38	61,385	61,08
16-12-2022	2.058.939	3,00%	58,16	57,76	60,32	60,03
15-12-2022	1.065.145	2,37%	56,98	56,78	59,11	58,28
14-12-2022	423.476	-0,58%	57,09	56,45	57,8499	56,93
13-12-2022	706.135	-2,02%	58,54	56,60	59,36	57,26
12-12-2022	534.353	0,49%	58,46	55,9548	58,73	58,44
09-12-2022	261.249	-1,57%	59,18	58,09	59,416	58,155
08-12-2022	366.768	-0,47%	59,31	58,15	59,31	59,08
07-12-2022	407.379	0,49%	59,37	59,02	60,01	59,36
06-12-2022	1.543.664	0,20%	59,20	58,774	59,87	59,07
05-12-2022	1.659.689	-0,57%	59,50	58,24	60,01	58,95
02-12-2022	1.542.076	2,00%	57,83	57,77	59,44	59,29
01-12-2022	1.159.531	-0,26%	58,60	58,0696	59,22	58,13
30-11-2022	1.465.347	1,34%	57,70	57,10	58,56	58,28
29-11-2022	1.112.345	1,00%	57,01	56,61	57,56	57,51
28-11-2022	1.206.681	-1,68%	57,85	56,445	58,17	56,88
25-11-2022	530.952	1,71%	53,65	56,5817	57,85	57,85
24-11-2022	1.121.280	-0,18%	53,65	56,53	57,126	56,88
23-11-2022	1.121.280	-0,18%	53,65	56,53	57,126	56,88
22-11-2022	1.855.180	1,01%	53,65	56,0345	57,78	56,98
21-11-2022	2.767.679	5,54%	53,65	53,45	57,05	56,41
18-11-2022	1.264.744	0,43%	53,56	53,18	54,05	53,45
17-11-2022	1.457.397	-1,08%	54,01	52,54	53,59	53,22
16-11-2022	1.476.223	0,35%	54,01	53,582	54,42	53,80
15-11-2022	1.954.659	1,17%	53,32	52,31	54,08	53,59
14-11-2022	431.142	-1,56%	59,19	52,97	54,58	52,97
11-11-2022	667.934	-6,22%	59,19	52,70	57,02	53,81
10-11-2022	425.906	-1,07%	59,19	56,77	58,91	57,38
09-11-2022	374.600	-2,77%	59,19	57,73	59,45	58,01
08-11-2022	456.839	0,78%	56,97	58,79	59,96	59,66
07-11-2022	464.911	3,01%	56,97	57,72	59,7999	59,21
04-11-2022	277.911	-0,83%	56,97	56,45	57,99	57,46
03-11-2022	658.041	1,19%	56,97	56,73	58,425	57,94
02-11-2022	383.732	0,00%	57,03	56,37	57,88	57,26
01-11-2022	715.013	1,33%	57,03	56,00	58,18	57,26
31-10-2022	404.500	-0,63%	57,03	56,04	57,31	56,51
28-10-2022	511.925	1,42%	56,30	55,87	57,47	56,865
27-10-2022	596.254	-4,37%	58,80	55,90	58,80	56,07
26-10-2022	623.280	-1,16%	59,58	58,58	60,27	58,63
25-10-2022	643.747	2,56%	59,16	56,56	59,35	59,32
24-10-2022	441.464	0,00%	59,16	58,53	59,65	58,69
21-10-2022	320.192	-1,12%	60,80	58,56	59,94	58,615
20-10-2022	345.590	-2,32%	60,80	58,85	60,98	59,275
19-10-2022	501.153	1,80%	59,95	59,12	60,765	60,68
18-10-2022	634.504	-1,73%	59,95	58,765	61,49	59,59
17-10-2022	392.444	1,66%	59,95	59,83	61,105	60,64
14-10-2022	451.663	-1,93%	57,51	59,34	61,71	59,01
13-10-2022	577.612	3,83%	57,51	57,4901	60,18	60,17
12-10-2022	557.795	4,87%	55,54	55,26	58,22	57,95
11-10-2022	448.545	0,18%	55,02	54,91	55,885	55,26
10-10-2022	395.022	2,85%	54,22	53,885	55,835	55,16
07-10-2022	495.720	-0,74%	54,01	53,10	54,2275	53,63
06-10-2022	532.014	-3,22%	56,37	54,05	56,39	54,07
05-10-2022	887.215	1,16%	55,23	54,6414	57,595	55,87
04-10-2022	1.003.745	0,36%	56,2961	54,91	57,7899	55,23
03-10-2022	973.803	-1,01%	55,59	53,02	56,16	55,03
30-09-2022	1.406.510	-5,25%	60,50	55,28	59,175	55,59
29-09-2022	922.952	-2,60%	60,50	58,46	60,565	58,76
28-09-2022	1.552.134	-0,33%	60,51	58,0301	62,64	60,33
27-09-2022	1.004.723	1,42%	60,51	59,74	61,8301	60,53
26-09-2022	568.973	-1,47%	60,65	58,931	61,52	59,68
23-09-2022	533.477	-0,07%	59,65	58,8466	60,60	60,57
22-09-2022	550.235	-0,43%	60,92	59,50	61,24	60,61
21-09-2022	785.415	4,55%	58,74	58,38	61,73	60,87
20-09-2022	445.359	0,69%	56,50	57,07	58,26	58,22
19-09-2022	278.052	1,71%	56,50	56,4753	57,86	57,82
16-09-2022	226.264	-0,68%	57,44	56,635	57,61	56,85
15-09-2022	397.105	-2,82%	58,75	56,87	58,75	57,24
14-09-2022	396.253	3,66%	56,91	57,025	58,91	58,90
13-09-2022	342.941	-2,81%	58,13	56,57	58,82	56,82
12-09-2022	649.746	0,92%	58,32	57,875	58,86	58,46
09-09-2022	462.395	2,94%	55,36	56,86	58,26	58,50
08-09-2022	466.934	2,66%	55,36	55,36	56,92	56,83
07-09-2022	747.559	4,93%	52,78	52,31	55,50	55,36
06-09-2022	479.751	-2,39%	52,53	52,73	54,25	52,76
05-09-2022	454.700	3,70%	52,53	52,29	54,14	54,05
02-09-2022	454.700	3,70%	52,53	52,29	54,14	54,05
01-09-2022	431.940	-2,78%	53,46	51,95	53,475	52,12
31-08-2022	243.923	-1,47%	54,30	53,44	54,565	53,61
30-08-2022	296.286	-1,49%	55,06	54,164	55,35	54,41
29-08-2022	244.933	0,71%	54,38	54,31	55,51	55,23
26-08-2022	419.628	-0,54%	55,18	54,69	56,36	54,84
25-08-2022	190.491	1,85%	52,77	53,86	55,16	55,14
24-08-2022	487.363	2,58%	52,77	52,49	54,69	54,14
23-08-2022	660.258	-4,70%	55,61	52,35	55,7245	52,78
22-08-2022	487.045	-0,63%	55,50	54,55	55,52	55,38
19-08-2022	438.631	-0,59%	55,89	55,16	57,49	55,73
18-08-2022	424.767	1,41%	55,50	55,39	56,38	56,06
17-08-2022	345.944	0,78%	54,90	54,65	55,48	55,28
16-08-2022	386.149	-0,77%	55,40	54,63	55,49	54,845
15-08-2022	431.585	0,97%	54,49	54,1395	55,44	55,27
12-08-2022	395.563	4,45%	52,41	52,41	54,905	54,74