Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.282.455	0,57%	28,16	27,83	28,14	28,13
27/02/2024	1.349.503	-0,14%	28,16	27,805	28,37	27,97
26/02/2024	2.358.026	-1,03%	28,19	27,94	28,285	28,01
23/02/2024	1.106.264	0,07%	28,19	28,07	28,51	28,30
22/02/2024	1.485.421	-0,46%	28,19	27,69	28,305	28,28
21/02/2024	1.426.237	-0,25%	28,58	28,21	28,69	28,41
20/02/2024	2.536.237	4,67%	27,30	27,25	28,595	28,48
19/02/2024	1.530.593	0,15%	27,23	26,925	27,31	27,21
16/02/2024	1.530.593	0,15%	27,23	26,925	27,31	27,21
15/02/2024	1.558.295	1,65%	27,23	26,865	27,27	27,17
14/02/2024	2.059.794	-2,05%	27,23	26,62	27,22	26,73
13/02/2024	1.471.221	-1,76%	27,35	26,995	27,93	27,29
12/02/2024	1.352.603	1,39%	27,35	27,27	27,85	27,78
09/02/2024	2.863.176	-2,49%	27,96	27,075	27,99	27,40
08/02/2024	2.057.518	-0,92%	28,74	28,0025	28,45	28,10
07/02/2024	1.336.474	-0,91%	28,74	28,23	28,79	28,36
06/02/2024	2.625.570	0,21%	28,47	28,36	28,90	28,62
05/02/2024	1.986.079	-3,06%	29,35	28,54	29,38	28,56
02/02/2024	1.847.909	-0,64%	29,74	29,18	29,89	29,46
01/02/2024	1.591.897	1,72%	29,04	28,87	29,69	29,65
31/01/2024	1.942.209	-0,99%	29,47	29,075	29,61	29,15
30/01/2024	2.501.264	0,82%	29,19	28,975	29,445	29,44
29/01/2024	1.936.900	-0,24%	29,30	29,16	29,37	29,20
26/01/2024	6.492.208	-0,20%	29,59	29,50	29,875	29,62
25/01/2024	1.830.424	0,92%	29,59	29,28	29,82	29,68
24/01/2024	2.526.662	0,00%	29,38	29,23	29,64	29,41
23/01/2024	2.110.185	2,37%	28,85	28,85	29,52	29,41
22/01/2024	2.287.126	0,38%	28,50	28,325	28,82	28,73
19/01/2024	1.532.266	-0,31%	28,72	28,33	28,845	28,62
18/01/2024	1.404.376	-0,69%	28,73	28,51	28,85	28,71
17/01/2024	1.876.499	1,16%	28,46	28,41	29,18	28,91
16/01/2024	3.205.859	-1,28%	28,64	28,49	29,07	28,58
15/01/2024	1.821.156	0,70%	28,64	28,81	29,045	28,95
12/01/2024	1.821.156	0,70%	28,64	28,81	29,045	28,95
11/01/2024	2.838.429	-1,64%	28,64	28,715	29,21	28,75
10/01/2024	3.354.589	-0,31%	28,64	28,82	29,35	29,23
09/01/2024	3.483.073	2,05%	28,64	28,49	29,335	29,32
08/01/2024	3.555.900	1,84%	28,64	28,09	28,775	28,73
05/01/2024	4.897.967	-1,78%	28,64	28,0613	28,72	28,21
04/01/2024	5.929.142	-1,91%	29,81	28,185	29,83	28,72
03/01/2024	2.628.463	-0,85%	29,72	29,251	29,845	29,28
02/01/2024	2.234.837	3,04%	28,42	28,63	29,68	29,53
29/12/2023	1.754.819	0,32%	28,42	28,47	28,78	28,661
28/12/2023	1.664.984	0,42%	28,42	28,37	28,64	28,57
27/12/2023	1.833.762	-0,35%	28,525	28,28	28,525	28,45
26/12/2023	1.316.097	-0,38%	28,55	28,41	28,675	28,55
22/12/2023	1.398.207	0,67%	28,58	28,48	28,91	28,66
21/12/2023	1.698.506	0,39%	28,44	28,185	28,53	28,47
20/12/2023	2.544.522	-3,54%	28,91	28,325	28,98	28,36
19/12/2023	1.856.443	-0,31%	29,56	29,26	29,61	29,40
18/12/2023	1.569.699	0,55%	29,56	29,235	29,67	29,49
15/12/2023	1.813.068	-1,97%	30,55	29,235	29,88	29,33
14/12/2023	2.948.802	-1,71%	30,55	29,855	30,69	29,92
13/12/2023	1.286.557	2,80%	29,61	29,57	30,54	30,44
12/12/2023	1.615.945	0,51%	29,52	29,24	29,68	29,61
11/12/2023	1.657.311	-0,20%	29,45	29,14	29,62	29,46
08/12/2023	1.395.056	-0,91%	29,45	29,4626	29,865	29,52
07/12/2023	1.725.929	1,33%	29,45	29,225	29,95	29,79
06/12/2023	1.544.496	2,23%	28,89	28,85	29,485	29,40
05/12/2023	1.414.479	-0,69%	28,07	28,745	29,06	28,76
04/12/2023	1.653.445	2,12%	28,07	28,34	29,0674	28,96
01/12/2023	1.708.451	0,25%	28,07	28,11	28,385	28,36
30/11/2023	1.588.188	0,96%	28,24	27,875	28,32	28,29
29/11/2023	1.384.621	-0,71%	28,24	27,955	28,22	28,02
28/11/2023	1.151.510	0,11%	28,53	28,08	28,31	28,22
27/11/2023	1.341.224	-1,05%	28,53	28,125	28,55	28,19
24/11/2023	562.182	-0,32%	28,43	28,30	28,56	28,24
23/11/2023	1.357.827	0,46%	28,14	28,177	28,47	28,33
22/11/2023	1.332.711	0,46%	28,14	28,177	28,47	28,33
21/11/2023	1.086.490	0,36%	28,14	27,96	28,345	28,20
20/11/2023	1.468.025	-0,28%	28,06	27,765	28,20	28,10
17/11/2023	1.028.850	0,36%	28,185	27,89	28,29	28,18
16/11/2023	1.350.823	-0,25%	28,19	28,01	28,2793	28,08
15/11/2023	1.332.597	0,46%	28,04	28,005	28,30	28,15
14/11/2023	1.232.194	1,63%	27,72	27,7068	28,16	28,02
13/11/2023	1.440.877	-0,86%	27,77	27,51	27,96	27,57
10/11/2023	1.460.762	-0,47%	27,89	27,645	28,10	27,81
09/11/2023	2.037.707	0,69%	27,48	27,695	28,05	27,94
08/11/2023	2.105.852	1,31%	27,48	27,345	27,79	27,75
07/11/2023	1.143.989	-0,15%	27,74	27,285	27,535	27,39
06/11/2023	1.451.655	-1,37%	27,74	27,405	27,75	27,43
03/11/2023	1.438.849	0,51%	27,87	27,575	27,975	27,81
02/11/2023	1.788.082	2,56%	27,14	27,07	27,70	27,67
01/11/2023	1.522.028	-0,11%	27,16	26,96	27,295	26,98
31/10/2023	1.949.851	0,48%	27,39	27,205	27,49	27,36
30/10/2023	1.492.602	0,15%	27,33	27,11	27,4503	27,23
27/10/2023	1.130.478	-1,66%	27,56	27,145	27,69	27,2099
26/10/2023	1.776.243	-0,29%	27,71	27,48	27,965	27,67
25/10/2023	2.744.516	2,51%	27,10	27,0202	27,78	27,75
24/10/2023	1.998.591	1,42%	26,72	26,68	27,145	27,07
23/10/2023	2.000.113	-1,11%	26,96	26,6225	27,18	26,69
20/10/2023	1.529.967	-0,59%	27,31	26,99	27,44	26,99
19/10/2023	1.845.907	-0,84%	27,31	27,13	27,55	27,15
18/10/2023	2.816.992	-1,08%	27,75	27,305	27,93	27,38
17/10/2023	1.901.013	-0,29%	27,67	27,545	27,95	27,68
16/10/2023	2.677.549	0,69%	27,755	27,45	28,005	27,76
13/10/2023	2.988.725	3,53%	26,845	26,51	27,72	27,57
12/10/2023	2.945.374	-2,67%	27,38	26,51	27,44	26,63
11/10/2023	2.744.261	-0,62%	27,68	27,175	27,79	27,36
10/10/2023	2.708.439	-0,22%	26,46	27,34	27,94	27,53