Campbell Soup Company (CPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	990.015	-2,07%	52,66	51,1273	52,695	51,59
19/05/2023	684.814	-0,32%	52,86	52,33	53,10	52,68
18/05/2023	804.988	-1,36%	53,15	52,53	53,225	52,85
17/05/2023	695.170	1,06%	53,24	52,68	53,655	53,58
16/05/2023	1.745.171	-0,58%	53,24	52,16	53,25	53,02
15/05/2023	1.007.774	-1,84%	54,29	53,275	54,3977	53,33
12/05/2023	536.597	-0,24%	54,50	54,09	54,67	54,33
11/05/2023	373.127	0,20%	54,54	53,97	54,645	54,46
10/05/2023	474.520	-0,46%	54,54	54,17	54,79	54,35
09/05/2023	488.180	0,26%	54,37	54,16	54,86	54,60
08/05/2023	1.149.556	-0,51%	54,49	54,18	55,045	54,46
05/05/2023	483.705	0,76%	54,12	54,08	54,83	54,74
04/05/2023	547.738	-0,40%	54,62	53,98	54,65	54,33
03/05/2023	877.503	0,00%	54,90	54,48	54,97	54,55
02/05/2023	544.636	-0,15%	54,54	54,12	54,73	54,55
01/05/2023	592.262	0,61%	54,495	54,34	54,79	54,63
28/04/2023	731.717	-1,24%	54,99	54,17	55,14	54,30
27/04/2023	516.109	0,81%	54,76	54,235	54,99	54,98
26/04/2023	543.374	-0,24%	53,58	54,24	54,835	54,54
25/04/2023	734.352	2,21%	53,58	53,51	54,68	54,67
24/04/2023	780.050	-0,34%	53,62	53,20	53,815	53,49
21/04/2023	944.306	-1,31%	54,73	53,55	54,87	53,67
20/04/2023	908.418	0,28%	54,36	53,97	54,49	54,38
19/04/2023	1.161.672	-1,62%	55,43	54,095	55,52	54,23
18/04/2023	506.053	-0,16%	54,98	54,73	55,155	55,12
17/04/2023	307.602	0,79%	54,99	54,84	55,265	55,21
14/04/2023	346.172	-0,98%	55,14	54,65	55,24	54,78
13/04/2023	594.978	-0,07%	55,15	54,74	55,34	55,32
12/04/2023	630.106	-0,77%	55,38	55,02	55,54	55,36
11/04/2023	655.206	0,78%	55,32	55,252	55,875	55,79
10/04/2023	539.490	-0,20%	55,43	54,93	55,485	55,36
06/04/2023	503.163	-0,16%	55,565	55,365	56,03	55,47
05/04/2023	793.431	1,74%	54,86	54,95	55,76	55,56
04/04/2023	582.280	-0,31%	55,30	54,515	55,43	54,98
03/04/2023	591.050	0,31%	55,09	54,81	55,335	55,15
31/03/2023	545.417	1,07%	54,54	54,42	55,02	54,98
30/03/2023	616.038	-0,40%	54,36	54,01	54,569	54,40
29/03/2023	514.789	-0,24%	54,82	54,51	55,10	54,62
28/03/2023	410.692	0,11%	54,91	54,67	55,185	54,75
27/03/2023	518.051	0,28%	54,96	54,61	55,205	54,69
24/03/2023	566.618	1,94%	53,58	53,58	54,6892	54,54
23/03/2023	589.942	-0,17%	53,65	53,34	53,825	53,50
22/03/2023	519.596	-0,91%	54,195	53,54	54,54	53,59
21/03/2023	591.629	0,00%	54,50	53,61	54,36	54,08
20/03/2023	644.186	1,31%	53,21	53,47	54,55	54,08
17/03/2023	772.072	-1,26%	54,25	53,15	54,25	53,38
16/03/2023	921.787	-0,52%	54,44	53,60	54,51	54,06
15/03/2023	847.226	1,06%	53,42	53,34	54,56	54,34
14/03/2023	1.343.284	0,92%	53,62	53,14	53,905	53,77
13/03/2023	866.157	1,47%	52,49	52,25	54,07	53,28
10/03/2023	1.051.764	0,34%	52,42	52,295	52,97	52,51
09/03/2023	1.209.522	-1,52%	53,55	52,26	53,58	52,33
08/03/2023	2.435.667	1,94%	52,81	52,17	53,50	53,14
07/03/2023	1.259.121	-0,86%	52,62	51,94	52,77	52,13
06/03/2023	1.261.549	0,32%	52,18	51,91	52,64	52,58
03/03/2023	745.902	-0,02%	52,10	51,74	52,60	52,41
02/03/2023	609.442	0,98%	51,98	51,82	52,44	52,42
01/03/2023	905.346	-1,16%	52,17	51,38	52,40	51,91
28/02/2023	801.815	-1,13%	52,92	52,51	53,185	52,52
27/02/2023	505.505	-0,02%	53,10	52,975	53,595	53,12
24/02/2023	488.178	0,15%	53,10	52,85	53,32	53,13
23/02/2023	452.121	0,13%	53,19	52,92	53,53	53,05
22/02/2023	824.199	-0,69%	53,64	52,89	54,185	52,98
21/02/2023	1.944.543	1,91%	52,73	52,16	53,99	53,35
20/02/2023	1.164.837	2,87%	50,98	51,01	52,43	52,35
17/02/2023	1.164.837	2,87%	50,98	51,01	52,43	52,35
16/02/2023	548.207	-0,12%	50,84	50,48	51,055	50,89
15/02/2023	439.730	-0,14%	50,98	50,51	50,965	50,95
14/02/2023	1.001.831	-1,51%	51,705	50,68	51,79	51,02
13/02/2023	659.911	0,72%	51,44	50,88	51,81	51,80
10/02/2023	642.025	1,82%	50,65	50,58	51,465	51,43
09/02/2023	704.724	-0,77%	50,99	50,16	51,13	50,51
08/02/2023	787.163	-0,78%	51,04	50,70	51,35	50,90
07/02/2023	1.055.446	-1,50%	51,58	50,57	51,62	51,30
06/02/2023	1.079.233	2,36%	50,965	50,95	52,18	52,08
03/02/2023	1.059.615	0,99%	50,83	49,85	50,965	50,88
02/02/2023	1.366.649	-2,50%	50,84	49,905	50,9075	50,38
01/02/2023	866.972	-0,50%	51,69	51,59	52,23	51,67
31/01/2023	706.762	0,06%	52,41	51,45	52,48	51,93
30/01/2023	755.881	1,51%	51,32	51,39	52,085	51,90
27/01/2023	1.037.189	0,91%	50,83	50,45	51,24	51,13
26/01/2023	865.966	-1,92%	51,57	50,465	51,375	50,67
25/01/2023	890.298	0,51%	51,45	51,23	52,29	51,66
24/01/2023	1.692.333	-0,35%	51,52	50,71	51,88	51,40
23/01/2023	878.669	-0,88%	52,04	51,395	52,09	51,58
20/01/2023	1.662.819	-0,55%	52,31	51,59	52,46	52,10
19/01/2023	1.108.521	-0,36%	52,74	52,31	53,00	52,39
18/01/2023	1.489.517	-3,81%	54,45	52,47	54,59	52,58
17/01/2023	780.097	-0,55%	55,10	54,63	55,56	54,66
16/01/2023	868.369	0,42%	54,57	54,57	55,45	54,96
13/01/2023	868.369	0,42%	54,57	54,57	55,45	54,96
12/01/2023	1.208.635	-1,62%	55,58	54,555	55,695	54,73
11/01/2023	924.688	-0,59%	56,235	55,48	56,45	55,67
10/01/2023	901.882	0,09%	56,14	55,675	56,18	56,00
09/01/2023	1.028.870	-1,86%	56,89	55,94	57,24	55,95
06/01/2023	880.918	1,55%	56,58	56,42	57,235	57,01
05/01/2023	796.026	0,68%	56,04	55,65	56,325	56,14
04/01/2023	1.132.761	-0,13%	55,80	55,37	56,27	55,76
03/01/2023	918.311	-0,97%	56,44	55,605	56,675	56,20
02/01/2023	667.919	0,51%	56,825	56,36	57,06	57,00