Campbell Soup Company (CPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	3,51%	46,22	46,02	47,785	47,72
17/07/2024	1.210.968	3,51%	46,22	46,02	47,785	47,72
16/07/2024	1.017.387	1,10%	45,49	45,23	46,095	46,10
15/07/2024	1.295.962	0,29%	45,54	44,81	45,655	45,60
12/07/2024	682.930	0,31%	45,32	45,23	45,73	45,47
11/07/2024	750.766	-0,53%	45,32	44,83	45,55	45,33
10/07/2024	628.661	0,42%	45,38	45,22	45,625	45,57
09/07/2024	1.124.097	0,80%	44,95	44,83	45,545	45,38
08/07/2024	732.886	-0,22%	45,17	44,92	45,54	45,02
05/07/2024	1.187.382	0,24%	44,85	44,755	45,29	45,12
04/07/2024	617.274	-0,35%	45,14	44,85	45,31	45,00
03/07/2024	617.269	-1,21%	45,27	44,85	45,31	44,615
02/07/2024	1.173.837	0,57%	45,27	45,06	45,629	45,53
01/07/2024	1.221.763	0,18%	45,61	45,235	45,96	45,27
28/06/2024	910.132	0,38%	45,61	44,93	45,41	45,19
27/06/2024	1.243.902	-1,34%	45,61	44,86	45,68	45,02
26/06/2024	2.041.700	3,26%	45,14	44,35	45,89	45,63
25/06/2024	1.640.868	-2,39%	45,14	44,18	45,50	44,19
24/06/2024	1.481.056	1,71%	44,68	44,565	45,39	45,27
21/06/2024	1.400.413	-0,54%	44,81	44,50	45,36	44,51
20/06/2024	1.313.352	-0,47%	44,78	44,58	45,57	44,75
19/06/2024	1.208.167	-0,78%	44,895	44,70	45,13	44,56
18/06/2024	945.616	0,08%	44,895	44,70	45,13	44,945
17/06/2024	1.486.604	2,09%	43,95	43,93	45,20	44,91
14/06/2024	1.953.445	1,15%	42,765	43,4775	44,43	43,99
13/06/2024	1.267.697	1,64%	42,765	42,51	43,53	43,49
12/06/2024	2.004.737	-0,72%	43,14	42,41	43,155	42,79
11/06/2024	1.282.435	1,51%	42,39	42,33	43,17	43,10
10/06/2024	1.160.518	-0,93%	42,86	41,97	42,93	42,46
07/06/2024	1.325.868	-1,54%	43,52	42,74	43,65	42,86
06/06/2024	1.901.453	-1,29%	44,15	43,22	44,055	43,53
05/06/2024	2.649.781	-0,20%	43,43	42,41	44,50	44,09
04/06/2024	1.778.993	-0,09%	44,10	43,39	44,3899	44,18
03/06/2024	1.075.748	-0,36%	44,38	44,04	44,67	44,22
31/05/2024	1.263.160	1,84%	43,61	43,625	44,41	44,38
30/05/2024	897.811	0,37%	43,61	43,24	43,73	43,58
29/05/2024	1.233.532	-1,81%	44,05	43,405	44,28	43,42
28/05/2024	1.222.820	-2,47%	45,08	44,18	45,16	44,22
27/05/2024	0	-0,66%	45,675	45,18	45,8514	45,34
24/05/2024	644.317	-0,66%	45,675	45,18	45,8514	45,34
23/05/2024	874.221	-1,40%	45,94	45,47	46,14	45,64
22/05/2024	935.719	0,57%	45,68	45,41	46,285	46,29
21/05/2024	761.479	-0,76%	46,44	45,765	46,46	46,03
20/05/2024	539.939	-0,17%	46,475	46,28	46,54	46,38
17/05/2024	414.316	-0,54%	46,65	46,39	46,685	46,46
16/05/2024	882.396	2,17%	45,945	45,81	46,97	46,71
15/05/2024	601.976	-0,63%	46,05	45,505	46,27	45,72
14/05/2024	878.877	-0,48%	46,05	46,01	46,82	46,01
13/05/2024	766.691	0,61%	46,05	45,88	46,36	46,23
10/05/2024	814.782	1,55%	45,11	45,06	45,98	45,95
09/05/2024	485.881	0,53%	45,20	44,56	45,43	45,25
08/05/2024	496.489	-0,33%	45,20	44,95	45,36	45,01
07/05/2024	495.063	0,62%	44,96	44,83	45,31	45,16
06/05/2024	835.916	0,00%	44,96	44,5814	45,11	44,88
03/05/2024	982.516	-2,20%	45,64	44,87	45,66	44,88
02/05/2024	897.232	0,79%	45,54	45,50	46,15	45,89
01/05/2024	1.047.443	-0,39%	45,54	45,09	45,82	45,53
30/04/2024	1.193.453	1,74%	44,80	44,515	45,81	45,71
29/04/2024	657.647	0,18%	44,84	44,62	45,10	44,93
26/04/2024	1.072.152	-1,15%	45,12	44,82	45,455	44,85
25/04/2024	1.424.007	-0,37%	44,57	45,265	45,94	45,37
24/04/2024	835.496	1,29%	44,57	44,261	45,70	45,54
23/04/2024	938.162	-0,36%	45,08	44,94	45,445	44,96
22/04/2024	1.136.385	2,08%	44,31	44,24	45,165	45,12
19/04/2024	773.954	1,12%	43,75	43,675	44,385	44,20
18/04/2024	936.191	0,92%	43,49	43,38	43,79	43,71
17/04/2024	702.836	0,70%	43,29	42,82	43,38	43,31
16/04/2024	962.181	0,75%	42,40	42,60	43,185	43,01
15/04/2024	823.124	0,90%	42,40	42,315	42,98	42,69
12/04/2024	711.350	-2,08%	43,16	42,231	43,335	42,31
11/04/2024	893.242	-1,08%	43,79	43,03	43,95	43,21
10/04/2024	1.028.061	-1,73%	44,14	43,41	44,21	43,68
09/04/2024	1.200.366	1,67%	43,20	43,48	44,45	44,45
08/04/2024	973.171	0,97%	43,20	43,11	44,05	43,72
05/04/2024	1.386.093	-1,57%	43,77	43,145	43,875	43,30
04/04/2024	1.368.983	2,45%	43,225	42,91	44,00	43,99
03/04/2024	1.019.008	-2,52%	44,54	42,85	43,88	42,94
02/04/2024	1.056.095	-0,54%	44,54	44,34	44,854	44,42
01/04/2024	1.162.554	-0,65%	44,54	44,341	44,95	44,16
28/03/2024	1.172.893	0,86%	43,62	44,27	44,78	44,45
27/03/2024	774.877	1,61%	43,40	43,585	44,29	44,07
26/03/2024	1.101.166	0,00%	43,40	43,2224	43,695	43,37
25/03/2024	568.004	-0,41%	43,445	43,135	43,86	43,37
22/03/2024	718.470	0,69%	43,445	43,165	43,66	43,55
21/03/2024	861.655	-0,23%	43,09	42,955	43,485	43,25
20/03/2024	1.142.255	-0,51%	44,03	43,335	44,14	43,35
19/03/2024	1.102.343	0,58%	42,65	43,06	43,62	43,57
18/03/2024	1.246.001	1,43%	42,65	42,55	43,695	43,32
15/03/2024	1.174.017	1,79%	43,22	41,73	42,775	42,71
14/03/2024	820.860	-1,99%	43,22	41,74	42,73	41,96
13/03/2024	1.172.891	-0,47%	43,22	42,66	43,30	42,81
12/03/2024	864.159	0,00%	42,87	42,37	43,08	43,01
11/03/2024	1.110.634	1,80%	41,92	42,37	43,14	43,01
08/03/2024	930.537	0,43%	41,92	41,805	42,505	42,25
07/03/2024	1.624.280	-2,84%	43,51	41,87	43,49	42,07
06/03/2024	2.655.227	0,82%	44,36	42,59	45,05	43,30
05/03/2024	1.448.811	-0,76%	43,50	42,805	43,575	42,95
04/03/2024	1.707.948	0,96%	42,27	42,56	43,305	43,28
01/03/2024	974.823	0,54%	42,27	42,46	42,895	42,87
29/02/2024	1.197.673	1,16%	42,27	42,2404	42,95	42,64