Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	6.366.400	4,47%	26,035	26,42	27,635	27,59
06/10/2023	5.303.812	1,58%	26,035	25,16	26,63	26,41
05/10/2023	3.947.299	-2,00%	26,53	25,7615	27,05	26,00
04/10/2023	2.859.291	0,00%	26,685	26,22	26,595	26,53
03/10/2023	2.521.563	-0,97%	26,685	26,365	26,775	26,53
02/10/2023	2.553.032	-2,30%	27,55	26,625	27,375	26,79
29/09/2023	1.633.473	-0,07%	27,55	27,295	27,63	27,42
28/09/2023	2.387.634	-0,38%	27,55	27,27	27,645	27,435
27/09/2023	1.735.125	-1,68%	27,93	27,3612	28,06	27,54
26/09/2023	1.310.249	-0,99%	28,65	28,01	28,345	28,01
25/09/2023	1.457.987	-1,98%	28,65	28,265	28,71	28,29
22/09/2023	1.245.717	-0,57%	29,00	28,805	29,065	28,865
21/09/2023	1.468.127	0,38%	28,95	28,805	29,31	29,03
20/09/2023	1.246.903	0,80%	28,81	28,6702	29,04	28,92
19/09/2023	1.366.563	-0,07%	28,80	28,595	28,855	28,70
18/09/2023	1.554.513	-0,76%	28,96	28,45	29,3305	28,72
15/09/2023	1.690.719	-0,41%	29,00	28,89	29,3305	28,94
14/09/2023	2.370.929	1,75%	28,68	28,61	29,07	29,07
13/09/2023	1.221.577	-0,21%	28,68	28,35	28,72	28,57
12/09/2023	2.709.292	-1,45%	29,13	28,35	29,13	28,62
11/09/2023	1.375.184	-0,17%	29,06	28,89	29,54	29,05
08/09/2023	1.009.345	0,77%	30,26	28,82	29,12	29,1025
07/09/2023	1.541.807	-0,55%	30,26	28,80	29,34	28,889
06/09/2023	1.285.764	-0,31%	30,26	29,00	29,30	29,06
05/09/2023	1.427.829	-0,61%	30,26	29,06	29,56	29,14
04/09/2023	1.323.433	-1,87%	30,26	29,27	30,31	29,32
01/09/2023	1.323.433	-1,87%	30,26	29,27	30,31	29,32
31/08/2023	1.156.167	-0,76%	30,26	29,84	30,31	29,88
30/08/2023	1.280.458	-0,53%	30,38	30,11	30,455	30,12
29/08/2023	1.189.897	-0,08%	30,52	30,04	30,55	30,285
28/08/2023	1.635.393	1,03%	29,82	30,08	30,375	30,33
25/08/2023	1.435.423	1,25%	29,82	29,65	30,155	30,03
24/08/2023	1.314.655	0,17%	29,74	29,57	29,96	29,66
23/08/2023	1.288.572	-0,49%	29,74	29,56	29,975	29,615
22/08/2023	1.476.300	0,00%	29,74	29,575	29,87	29,79
21/08/2023	2.111.549	-1,33%	30,05	29,48	30,12	29,79
18/08/2023	1.385.103	0,80%	30,31	29,88	30,41	30,19
17/08/2023	1.286.803	-0,32%	30,31	29,852	30,16	29,935
16/08/2023	1.748.015	-0,88%	30,31	29,955	30,40	30,025
15/08/2023	2.545.929	-0,68%	30,805	30,23	30,89	30,69
14/08/2023	1.350.081	-1,19%	31,12	30,88	31,287	30,909
11/08/2023	801.918	0,69%	31,12	30,99	31,287	31,275
10/08/2023	1.071.889	-0,75%	31,27	30,94	31,465	31,045
09/08/2023	1.201.705	0,18%	31,15	31,065	31,505	31,275
08/08/2023	2.008.162	-2,74%	32,09	31,13	32,11	31,22
07/08/2023	930.212	-0,65%	32,36	32,09	32,505	32,10
04/08/2023	1.032.234	-0,65%	32,53	32,24	32,755	32,30
03/08/2023	1.123.797	-1,01%	32,77	32,49	32,8447	32,51
02/08/2023	1.154.803	0,84%	32,57	32,51	33,23	32,845
01/08/2023	1.262.215	-0,73%	32,93	32,4034	32,985	32,57
31/07/2023	1.385.230	-0,64%	32,99	32,61	33,045	32,82
28/07/2023	1.284.112	0,81%	33,04	32,80	33,135	33,025
27/07/2023	1.576.916	-0,21%	33,08	33,075	33,39	33,10
26/07/2023	1.596.013	-0,48%	33,08	33,14	33,5488	33,17
25/07/2023	1.584.035	0,20%	33,08	33,13	33,46	33,325
24/07/2023	1.193.220	-0,11%	33,08	33,16	33,48	33,255
21/07/2023	1.641.485	0,57%	33,08	33,005	33,375	33,29
20/07/2023	1.445.685	1,63%	32,32	32,50	33,135	33,10
19/07/2023	1.734.407	1,18%	32,32	32,35	32,705	32,57
18/07/2023	2.527.219	0,56%	32,32	32,05	32,60	32,46
17/07/2023	2.290.937	-0,64%	32,29	32,255	32,63	32,69
14/07/2023	2.869.787	-0,72%	33,125	32,18	33,06	32,92
13/07/2023	3.066.777	0,55%	33,125	32,855	33,60	33,16
12/07/2023	1.695.870	-0,48%	32,97	32,83	33,21	32,96
11/07/2023	2.207.479	0,64%	32,97	32,795	33,17	33,12
10/07/2023	1.396.846	-0,90%	33,35	32,87	33,375	32,92
07/07/2023	1.243.191	-0,60%	33,35	33,22	33,565	33,23
06/07/2023	1.658.139	-0,71%	33,36	33,36	33,71	33,43
05/07/2023	1.904.291	-1,25%	33,36	33,235	33,765	33,665
04/07/2023	1.068.712	1,69%	33,59	33,575	34,38	34,29
03/07/2023	1.068.712	1,69%	33,59	33,575	34,38	34,29
30/06/2023	1.405.814	1,17%	33,42	33,27	33,79	33,70
29/06/2023	1.974.041	0,79%	32,78	32,72	33,36	33,31
28/06/2023	2.206.920	-3,46%	33,56	32,89	33,50	33,055
27/06/2023	1.241.780	-0,13%	34,385	34,161	34,50	34,235
26/06/2023	1.250.964	0,59%	34,08	33,61	34,29	34,29
23/06/2023	1.247.511	-0,92%	34,535	34,05	34,65	34,075
22/06/2023	739.676	-0,02%	34,535	34,31	34,635	34,385
21/06/2023	1.010.920	0,47%	34,27	34,03	34,605	34,40
20/06/2023	1.176.714	-1,16%	34,63	34,24	34,75	34,24
19/06/2023	1.310.989	-0,43%	35,07	34,52	35,06	34,64
16/06/2023	1.310.989	-0,43%	35,07	34,52	35,06	34,64
15/06/2023	1.219.505	-0,47%	35,07	34,54	35,10	34,785
14/06/2023	2.671.995	1,33%	34,70	34,455	35,10	34,95
13/06/2023	1.317.265	0,51%	34,43	33,94	34,50	34,495
12/06/2023	1.266.220	-0,16%	34,175	33,85	34,465	34,325
09/06/2023	970.974	-0,23%	34,175	34,225	34,595	34,38
08/06/2023	947.121	1,09%	34,175	34,005	34,47	34,47
07/06/2023	1.916.336	-0,61%	33,70	33,40	34,235	34,11
06/06/2023	1.460.171	-2,01%	35,15	34,075	35,06	34,315
05/06/2023	1.118.329	-0,31%	35,15	34,91	35,60	35,02
02/06/2023	2.687.504	2,08%	34,37	34,2819	35,24	35,135
01/06/2023	3.258.586	-1,29%	34,475	34,26	35,105	34,42
31/05/2023	2.033.384	-1,61%	34,55	34,245	34,875	34,28
30/05/2023	2.033.384	-1,61%	34,55	34,245	34,875	34,28
29/05/2023	1.702.926	0,32%	34,76	34,335	34,91	34,84
26/05/2023	1.702.926	0,32%	34,76	34,335	34,91	34,84
25/05/2023	916.403	-0,97%	34,76	34,575	34,93	34,72
24/05/2023	1.199.079	-0,45%	35,205	34,78	35,34	35,06
23/05/2023	1.401.270	-0,46%	35,81	35,20	35,555	35,229