Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.952.912	-1,23%	35,81	35,1001	35,83	35,399
19/05/2023	1.602.396	0,14%	35,77	35,54	36,09	35,849
18/05/2023	1.631.490	-2,43%	36,46	35,63	36,49	35,799
17/05/2023	2.167.550	0,69%	36,48	36,10	36,71	36,69
16/05/2023	2.201.479	-0,27%	36,48	36,065	36,625	36,44
15/05/2023	1.141.464	-0,57%	36,58	36,345	36,87	36,541
12/05/2023	1.186.810	0,66%	36,58	36,52	36,7967	36,741
11/05/2023	2.927.717	-0,69%	36,69	36,09	36,76	36,495
10/05/2023	3.795.097	-2,83%	37,90	36,495	37,93	36,74
09/05/2023	1.587.682	0,21%	37,80	37,565	37,98	37,82
08/05/2023	836.084	-0,21%	37,64	37,53	38,045	37,74
05/05/2023	680.669	0,51%	37,59	37,40	38,025	37,81
04/05/2023	2.020.757	-1,23%	38,145	37,5011	38,20	37,62
03/05/2023	1.813.918	-0,94%	38,63	37,905	38,73	38,09
02/05/2023	1.264.626	0,60%	38,20	37,88	38,50	38,45
01/05/2023	1.258.179	0,69%	37,93	38,03	38,3599	38,22
28/04/2023	1.497.080	0,19%	37,83	37,745	38,085	37,97
27/04/2023	964.449	1,09%	37,40	37,31	37,91	37,90
26/04/2023	2.217.454	-1,42%	37,84	37,715	38,15	37,60
25/04/2023	2.434.790	1,11%	37,85	37,755	38,45	38,14
24/04/2023	1.394.536	0,68%	37,49	37,38	37,75	37,705
21/04/2023	1.784.686	0,16%	37,58	37,145	37,655	37,46
20/04/2023	929.054	0,13%	37,37	37,23	37,48	37,40
19/04/2023	1.206.146	0,39%	37,37	36,97	37,37	37,345
18/04/2023	1.559.793	-0,19%	37,11	36,90	37,265	37,20
17/04/2023	1.070.158	0,81%	37,16	37,00	37,315	37,27
14/04/2023	2.760.611	-1,33%	37,35	36,84	37,41	37,04
13/04/2023	2.279.637	-0,21%	37,54	37,315	37,71	37,54
12/04/2023	1.506.433	-0,78%	37,78	37,51	37,835	37,615
11/04/2023	1.404.178	0,89%	37,62	37,52	37,9981	37,905
10/04/2023	1.733.831	-1,59%	38,21	37,50	38,2999	37,77
06/04/2023	1.796.918	0,27%	38,58	38,04	38,775	38,375
05/04/2023	4.391.592	1,84%	37,58	37,55	38,935	38,27
04/04/2023	2.946.675	1,12%	37,48	37,185	37,66	37,86
03/04/2023	2.321.717	-0,35%	37,695	37,255	37,715	37,43
31/03/2023	1.841.981	0,46%	37,57	37,295	37,76	37,56
30/03/2023	1.439.408	-0,45%	37,64	37,22	37,71	37,39
29/03/2023	1.648.432	0,75%	37,45	37,34	37,83	37,56
28/03/2023	1.716.638	0,24%	37,17	37,25	37,74	37,28
27/03/2023	1.310.082	-0,05%	37,38	37,12	37,54	37,19
24/03/2023	1.409.294	1,78%	36,54	36,4877	37,23	37,22
23/03/2023	3.291.383	0,66%	36,30	36,14	36,72	36,56
22/03/2023	2.081.880	-0,28%	36,51	36,32	37,02	36,32
21/03/2023	1.531.767	0,76%	36,38	35,965	36,435	36,425
20/03/2023	2.531.168	1,80%	36,00	35,92	36,55	36,16
17/03/2023	2.014.452	-0,99%	35,82	35,225	35,93	35,525
16/03/2023	1.229.324	0,56%	35,72	35,3615	35,89	35,87
15/03/2023	1.182.162	0,54%	35,25	35,08	35,675	35,67
14/03/2023	1.756.875	1,08%	35,30	35,21	35,70	35,48
13/03/2023	1.604.580	0,26%	34,86	34,91	35,79	35,10
10/03/2023	1.343.509	-0,20%	34,97	34,84	35,255	35,01
09/03/2023	2.003.840	-2,31%	35,80	34,845	36,04	35,07
08/03/2023	3.269.430	0,17%	35,88	35,6679	36,15	35,89
07/03/2023	3.679.902	-0,21%	35,91	35,505	36,01	35,835
06/03/2023	1.528.913	0,20%	35,73	35,59	35,995	35,91
03/03/2023	1.349.358	-0,04%	35,68	35,28	36,00	35,835
02/03/2023	1.287.554	0,29%	35,74	35,70	36,00	35,845
01/03/2023	1.526.888	-1,85%	36,23	35,29	36,25	35,735
28/02/2023	1.363.898	-0,95%	36,64	36,40	36,82	36,41
27/02/2023	1.360.901	0,62%	36,74	36,605	36,935	36,755
24/02/2023	1.461.750	0,40%	36,25	36,23	36,63	36,535
23/02/2023	1.207.097	0,36%	36,25	36,165	36,675	36,38
22/02/2023	1.800.783	-0,28%	36,41	36,245	36,85	36,26
21/02/2023	1.849.577	-0,17%	36,60	35,82	36,66	36,35
20/02/2023	1.383.545	1,70%	35,97	35,9246	36,575	36,43
17/02/2023	1.383.545	1,70%	35,97	35,9246	36,575	36,43
16/02/2023	1.291.610	-0,17%	35,685	35,57	35,96	35,82
15/02/2023	1.299.780	-1,55%	36,15	35,60	36,12	35,50
14/02/2023	1.496.817	-1,97%	36,59	35,75	36,73	36,055
13/02/2023	1.429.077	1,18%	36,40	36,245	36,83	36,80
10/02/2023	1.590.710	1,13%	36,07	35,905	36,435	36,365
09/02/2023	1.566.818	-0,91%	36,40	35,68	36,4525	35,96
08/02/2023	1.616.858	0,08%	36,16	36,07	36,425	36,29
07/02/2023	1.597.306	-1,78%	36,57	35,70	36,57	36,255
06/02/2023	1.295.519	1,26%	36,54	36,46	36,95	36,91
03/02/2023	2.080.321	-1,27%	36,48	35,62	36,64	35,80
02/02/2023	1.769.696	-1,76%	36,50	36,09	36,50	36,26
01/02/2023	1.518.687	-0,74%	37,11	36,80	37,325	36,915
31/01/2023	1.910.670	0,61%	37,205	36,685	37,25	37,195
30/01/2023	1.802.761	1,43%	36,58	36,52	37,10	36,98
27/01/2023	1.441.414	-0,15%	36,51	36,065	36,62	36,455
26/01/2023	2.159.281	-0,79%	37,05	36,49	37,05	36,845
25/01/2023	2.527.033	-0,31%	37,225	36,73	37,458	37,145
24/01/2023	2.225.734	-0,47%	37,48	37,19	37,65	37,255
23/01/2023	1.636.914	0,21%	38,05	37,405	38,14	38,06
20/01/2023	2.053.635	-1,36%	38,41	37,415	38,34	37,75
19/01/2023	1.645.408	-0,48%	38,50	38,225	38,585	38,265
18/01/2023	2.044.058	-3,95%	39,94	38,2438	39,9756	38,45
17/01/2023	1.355.199	0,31%	39,84	39,885	40,305	40,035
16/01/2023	1.527.769	-1,07%	39,97	39,78	40,355	39,70
13/01/2023	1.527.769	-1,07%	39,97	39,78	40,355	39,70
12/01/2023	1.502.626	-0,99%	40,52	39,955	40,65	40,12
11/01/2023	1.817.710	0,20%	40,64	40,00	40,745	40,52
10/01/2023	2.175.203	0,04%	40,51	40,22	40,795	40,435
09/01/2023	2.131.608	-1,33%	40,83	40,39	41,30	40,415
06/01/2023	2.659.260	2,38%	40,425	40,20	41,03	40,92
05/01/2023	3.914.421	3,42%	39,67	39,05	40,777	39,97
04/01/2023	1.828.382	-0,48%	38,72	38,3506	38,885	38,645
03/01/2023	1.530.175	0,30%	38,63	38,30	38,84	38,815
02/01/2023	1.433.085	-0,18%	38,84	38,514	38,955	38,70