Campbell Soup Company (CPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	667.919	0,51%	56,825	56,36	57,06	57,00
29/12/2022	719.568	-0,58%	57,20	56,50	57,26	56,71
28/12/2022	458.892	-0,89%	57,74	56,98	57,775	57,04
27/12/2022	612.039	0,47%	57,40	57,07	57,65	57,55
23/12/2022	167.700	0,28%	56,88	56,48	57,06	56,98
22/12/2022	720.987	-0,16%	56,86	56,29	56,9225	56,82
21/12/2022	748.594	1,30%	56,50	56,38	57,1414	56,91
20/12/2022	1.094.571	-1,14%	56,36	55,70	56,75	56,18
19/12/2022	887.957	-0,40%	57,20	56,57	57,64	56,83
16/12/2022	1.009.997	0,25%	56,44	56,34	57,18	57,06
15/12/2022	900.938	-0,14%	56,95	56,34	57,17	56,92
14/12/2022	862.490	1,30%	56,45	56,33	57,405	57,00
13/12/2022	1.408.430	-1,13%	56,80	55,79	56,96	56,27
12/12/2022	1.014.613	2,25%	55,845	55,44	56,985	56,91
09/12/2022	1.630.214	-2,47%	56,995	55,60	57,05	55,66
08/12/2022	1.970.325	1,58%	56,30	55,51	57,08	57,07
07/12/2022	3.837.550	6,02%	54,74	54,12	56,24	56,18
06/12/2022	5.391.774	-0,58%	53,34	52,545	53,70	52,99
05/12/2022	3.654.627	-1,44%	53,37	52,65	53,435	53,30
02/12/2022	3.516.438	0,84%	53,54	53,415	54,20	54,0415
01/12/2022	3.175.214	-0,24%	53,59	53,24	54,13	53,54
30/11/2022	3.346.402	2,00%	52,44	52,15	53,70	53,67
29/11/2022	3.117.277	-0,57%	52,93	52,43	53,17	52,62
28/11/2022	2.699.004	-0,22%	52,76	52,85	53,45	52,925
25/11/2022	1.428.353	0,53%	52,76	52,69	53,11	52,82
24/11/2022	2.329.775	-0,06%	52,76	52,23	52,805	52,54
23/11/2022	2.329.775	-0,06%	52,76	52,23	52,805	52,54
22/11/2022	2.580.301	0,73%	51,60	52,202	52,84	52,57
21/11/2022	2.402.449	1,22%	51,60	51,24	52,285	52,19
18/11/2022	2.824.383	2,12%	50,88	50,77	51,57	51,56
17/11/2022	3.830.233	-0,43%	49,23	49,94	51,315	50,49
16/11/2022	4.064.231	3,89%	49,23	49,05	50,7489	50,71
15/11/2022	3.416.585	0,32%	48,61	48,00	49,06	48,795
14/11/2022	1.169.753	-0,67%	51,55	48,64	49,77	48,64
11/11/2022	1.605.116	-3,13%	51,55	47,56	50,395	48,97
10/11/2022	1.245.966	-1,73%	51,55	49,27	51,89	50,55
09/11/2022	723.387	-0,22%	51,55	51,215	51,955	51,425
08/11/2022	664.636	0,82%	51,03	51,02	51,745	51,54
07/11/2022	848.844	0,53%	51,40	50,57	51,50	51,10
04/11/2022	978.677	-0,87%	51,40	50,225	51,7416	50,785
03/11/2022	1.306.844	-1,97%	52,11	51,09	52,11	51,23
02/11/2022	770.079	-0,59%	52,71	52,005	53,015	52,26
01/11/2022	547.935	-0,64%	52,71	52,5125	53,27	52,57
31/10/2022	713.210	0,34%	52,78	52,43	53,23	52,91
28/10/2022	909.186	1,79%	51,83	51,83	52,80	52,725
27/10/2022	982.105	0,50%	51,705	51,69	52,685	51,80
26/10/2022	818.540	0,74%	50,55	50,95	51,9742	51,54
25/10/2022	655.907	1,11%	50,55	50,12	51,265	51,16
24/10/2022	663.368	0,70%	49,96	50,38	51,10	50,60
21/10/2022	567.011	0,76%	49,96	49,73	50,535	50,26
20/10/2022	810.837	-2,20%	51,02	49,86	51,1675	49,86
19/10/2022	1.088.896	0,85%	48,80	50,45	51,135	50,98
18/10/2022	1.296.238	1,05%	48,80	50,13	50,66	50,535
17/10/2022	819.458	-0,72%	48,80	49,65	50,87	50,01
14/10/2022	766.861	-0,87%	48,80	50,01	51,17	50,18
13/10/2022	979.536	3,12%	48,80	48,68	50,63	50,62
12/10/2022	760.910	0,97%	47,70	48,58	49,305	49,09
11/10/2022	586.936	1,89%	47,70	47,70	48,79	48,62
10/10/2022	714.586	2,34%	46,815	46,81	47,84	47,72
07/10/2022	607.268	-0,39%	46,88	46,42	46,965	46,63
06/10/2022	945.079	-1,60%	47,59	46,47	47,79	46,83
05/10/2022	759.504	-0,21%	47,90	47,06	47,915	47,59
04/10/2022	874.199	0,71%	48,14	47,5538	48,49	48,06
03/10/2022	662.976	1,27%	47,12	46,90	47,835	47,72
30/09/2022	1.486.927	0,23%	47,25	46,675	47,29	47,12
29/09/2022	583.292	-1,86%	47,84	46,78	47,845	46,99
28/09/2022	666.795	1,70%	47,36	46,86	48,18	47,88
27/09/2022	767.725	-1,88%	48,00	46,95	48,41	47,08
26/09/2022	675.145	-1,28%	48,55	47,78	48,60	47,98
23/09/2022	735.612	-1,18%	48,91	48,06	49,21	48,60
22/09/2022	981.687	1,34%	48,81	48,64	49,495	49,18
21/09/2022	1.026.894	1,59%	48,16	47,89	49,31	48,53
20/09/2022	647.454	-0,58%	47,77	47,35	47,94	47,77
19/09/2022	678.449	0,76%	47,05	47,525	48,085	48,05
16/09/2022	1.424.818	1,27%	47,05	46,88	47,80	47,69
15/09/2022	1.228.087	-0,53%	47,47	46,77	47,51	47,09
14/09/2022	911.503	0,13%	47,45	47,10	47,50	47,34
13/09/2022	896.397	-2,54%	47,89	47,15	48,545	47,28
12/09/2022	1.217.387	1,21%	47,89	47,62	48,76	48,51
09/09/2022	800.147	0,19%	48,92	47,29	48,41	47,93
08/09/2022	1.751.738	-2,98%	48,92	47,13	49,01	47,84
07/09/2022	1.094.178	1,02%	48,82	48,275	49,35	49,31
06/09/2022	1.070.126	-0,65%	49,235	48,681	49,895	48,81
05/09/2022	1.013.833	-0,49%	49,64	49,005	50,7575	49,13
02/09/2022	1.013.833	-0,49%	49,64	49,005	50,7575	49,13
01/09/2022	2.268.189	-2,01%	50,825	47,20	49,42	49,37
31/08/2022	692.698	-0,61%	50,825	50,165	50,98	50,38
30/08/2022	829.478	-0,88%	51,19	50,575	51,41	50,69
29/08/2022	842.827	0,89%	50,50	50,2801	51,35	51,14
26/08/2022	820.994	-0,98%	51,47	50,68	51,58	50,69
25/08/2022	745.155	-0,70%	51,44	50,96	51,38	51,19
24/08/2022	518.189	0,74%	50,88	49,72	51,58	51,54
23/08/2022	585.494	0,61%	50,88	50,6575	51,38	51,16
22/08/2022	522.194	-0,90%	50,87	50,715	51,36	50,85
19/08/2022	524.721	1,02%	50,87	50,7703	51,625	51,31
18/08/2022	375.300	0,20%	50,78	50,26	50,835	50,79
17/08/2022	355.489	0,00%	50,68	50,60	51,10	50,69
16/08/2022	479.115	1,25%	50,12	49,95	50,79	50,673
15/08/2022	397.993	0,22%	50,28	49,63	50,29	50,05
12/08/2022	389.595	-0,30%	50,28	49,59	50,334	49,94