Campbell Soup Company (CPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	637.059	-0,26%	42,26	41,82	42,52	42,15
27/02/2024	1.052.220	0,19%	42,40	41,995	42,43	42,26
26/02/2024	1.007.784	-0,64%	42,40	42,055	42,575	42,18
23/02/2024	618.213	0,59%	42,20	41,91	42,64	42,45
22/02/2024	827.286	-0,94%	42,20	41,575	42,315	42,20
21/02/2024	808.549	1,04%	42,38	42,10	42,74	42,60
20/02/2024	1.214.919	1,71%	41,04	41,70	42,665	42,16
19/02/2024	1.119.505	0,41%	41,04	40,92	41,55	41,45
16/02/2024	1.119.505	0,41%	41,04	40,92	41,55	41,45
15/02/2024	979.259	0,88%	41,82	40,88	41,43	41,28
14/02/2024	2.029.094	-1,94%	41,82	40,26	41,5095	40,92
13/02/2024	1.309.898	-1,74%	41,82	41,53	42,87	41,73
12/02/2024	955.545	1,14%	41,82	41,575	42,52	42,47
09/02/2024	1.155.182	-2,58%	43,36	41,715	42,90	41,99
08/02/2024	943.255	-1,22%	44,51	42,995	43,835	43,10
07/02/2024	818.364	-1,65%	43,60	43,34	44,575	43,63
06/02/2024	1.271.069	1,46%	43,60	43,60	44,705	44,36
05/02/2024	1.106.098	-2,45%	44,715	43,65	44,85	43,72
02/02/2024	799.859	-0,84%	45,26	44,465	45,46	44,82
01/02/2024	991.244	1,28%	43,97	43,64	45,195	45,20
31/01/2024	898.627	-0,11%	43,97	44,345	45,07	44,63
30/01/2024	829.385	2,06%	43,97	43,59	44,695	44,68
29/01/2024	1.381.721	-1,61%	44,535	43,775	44,57	43,7818
26/01/2024	584.077	0,59%	44,47	44,23	44,545	44,50
25/01/2024	806.694	0,27%	44,20	43,76	44,50	44,24
24/01/2024	1.322.587	-0,29%	44,21	44,02	44,58	44,12
23/01/2024	1.275.161	2,50%	43,25	43,25	44,425	44,25
22/01/2024	677.981	0,05%	42,97	42,7475	43,23	43,17
19/01/2024	757.612	-1,28%	43,70	43,09	43,77	43,15
18/01/2024	760.384	-0,93%	43,52	43,44	43,98	43,71
17/01/2024	1.090.576	1,33%	43,52	43,141	44,43	44,12
16/01/2024	1.040.558	0,28%	43,46	43,141	43,555	43,54
15/01/2024	757.616	-0,09%	43,80	43,21	43,915	43,42
12/01/2024	757.616	-0,09%	43,80	43,21	43,915	43,42
11/01/2024	1.048.372	-0,60%	44,59	43,2966	43,78	43,46
10/01/2024	1.010.796	-2,41%	44,59	43,63	44,59	43,72
09/01/2024	1.120.118	1,98%	43,54	43,52	44,86	44,80
08/01/2024	754.101	0,73%	43,54	43,48	44,01	43,93
05/01/2024	776.948	0,32%	43,30	42,985	43,80	43,61
04/01/2024	1.039.648	-2,38%	44,51	43,415	44,71	43,47
03/01/2024	1.259.017	0,36%	43,20	44,52	44,90	44,53
02/01/2024	1.255.571	3,49%	43,20	43,18	44,835	44,74
29/12/2023	725.625	0,56%	42,73	42,85	43,28	43,23
28/12/2023	707.835	0,33%	42,76	42,72	43,03	42,99
27/12/2023	631.564	-0,30%	42,76	42,72	42,945	42,85
26/12/2023	663.783	-0,05%	42,76	42,7398	43,055	42,98
22/12/2023	793.022	0,54%	42,87	42,84	43,345	43,00
21/12/2023	908.301	0,40%	42,68	42,23	42,88	42,77
20/12/2023	1.276.733	-2,47%	43,97	42,58	43,365	42,60
19/12/2023	899.823	-0,18%	43,97	43,355	43,99	43,68
18/12/2023	1.062.919	-0,27%	43,93	43,5709	44,06	43,76
15/12/2023	1.521.793	-1,19%	45,42	43,59	44,36	43,88
14/12/2023	1.170.816	-2,05%	45,42	44,38	45,61	44,41
13/12/2023	1.265.486	2,14%	44,48	44,47	45,595	45,34
12/12/2023	1.149.811	1,28%	43,93	43,805	44,515	44,39
11/12/2023	1.363.380	2,14%	43,45	43,10	43,84	43,83
08/12/2023	1.034.521	-1,22%	43,45	42,73	43,53	42,91
07/12/2023	1.874.933	0,46%	41,685	42,55	43,98	43,44
06/12/2023	3.113.897	7,11%	41,685	41,6699	43,56	43,24
05/12/2023	2.094.118	-1,56%	41,15	40,1825	41,2199	40,37
04/12/2023	1.586.086	1,01%	40,625	40,65	41,39	41,01
01/12/2023	873.341	1,05%	40,27	39,91	40,61	40,60
30/11/2023	1.269.079	1,06%	39,80	39,66	40,21	40,18
29/11/2023	954.106	-1,68%	40,385	39,745	40,48	39,76
28/11/2023	946.336	-0,96%	41,15	40,38	40,80	40,44
27/11/2023	972.162	-0,78%	41,15	40,46	41,16	40,83
24/11/2023	264.556	0,59%	41,025	40,995	41,225	41,20
23/11/2023	778.870	0,76%	40,89	40,745	41,25	40,96
22/11/2023	763.882	0,76%	40,89	40,745	41,25	40,96
21/11/2023	858.341	-0,20%	40,85	40,51	40,922	40,65
20/11/2023	862.123	-0,37%	40,77	40,33	40,81	40,73
17/11/2023	923.442	-0,61%	41,25	40,4397	41,31	40,88
16/11/2023	1.363.680	1,56%	40,63	40,36	41,275	41,13
15/11/2023	625.346	-0,17%	40,63	40,35	40,85	40,50
14/11/2023	1.152.301	0,37%	40,60	40,275	40,665	40,57
13/11/2023	697.406	0,00%	40,39	40,235	40,73	40,42
10/11/2023	773.049	-0,54%	40,67	40,07	40,58	40,42
09/11/2023	578.964	0,92%	40,57	40,175	40,73	40,64
08/11/2023	574.364	-0,40%	40,57	40,12	40,69	40,27
07/11/2023	756.332	-0,66%	40,95	40,33	40,87	40,43
06/11/2023	764.165	-0,71%	40,95	40,675	41,145	40,70
03/11/2023	637.511	-0,70%	41,48	40,95	41,675	40,99
02/11/2023	671.940	1,50%	40,735	40,63	41,52	41,28
01/11/2023	769.122	0,64%	40,47	40,22	40,925	40,67
31/10/2023	800.272	0,03%	40,53	40,025	40,565	40,41
30/10/2023	731.058	-0,10%	40,67	40,24	40,82	40,40
27/10/2023	380.705	-0,84%	40,67	40,425	41,11	40,585
26/10/2023	968.349	0,07%	40,87	40,57	41,225	40,93
25/10/2023	839.279	3,28%	39,68	39,545	40,90	40,90
24/10/2023	1.194.466	0,23%	39,68	39,545	40,09	39,60
23/10/2023	1.208.815	-0,53%	39,56	39,49	40,055	39,51
20/10/2023	852.283	-0,15%	39,975	39,71	40,3461	39,72
19/10/2023	756.605	-0,15%	39,70	39,49	40,13	39,78
18/10/2023	911.267	0,53%	39,90	39,64	40,13	39,84
17/10/2023	1.221.530	-1,17%	39,88	39,5197	40,315	39,63
16/10/2023	1.115.817	0,98%	39,88	39,76	40,28	40,10
13/10/2023	1.752.190	4,34%	38,685	38,685	39,8225	39,71
12/10/2023	1.402.817	-3,48%	39,60	37,94	39,81	38,06
11/10/2023	789.925	-0,33%	39,60	39,19	39,81	39,43
10/10/2023	1.445.183	-1,69%	39,475	39,39	40,42	39,56