Conagra Foods Inc (CAG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.433.085	-0,18%	38,84	38,514	38,955	38,70
29/12/2022	1.677.867	0,31%	38,67	38,66	38,96	38,77
28/12/2022	1.106.931	-0,97%	39,14	38,63	39,21	38,64
27/12/2022	1.483.301	0,46%	38,96	38,83	39,16	39,02
23/12/2022	311.504	-0,14%	38,80	38,61	38,82	38,705
22/12/2022	944.545	0,05%	38,78	38,44	38,88	38,80
21/12/2022	1.713.926	0,83%	38,67	38,545	39,06	38,81
20/12/2022	2.225.081	1,29%	38,20	37,91	38,525	38,62
19/12/2022	1.223.125	0,40%	38,05	37,94	38,555	38,16
16/12/2022	1.931.669	-0,81%	38,00	37,61	38,26	38,00
15/12/2022	1.752.081	-0,36%	38,28	37,92	38,42	38,34
14/12/2022	1.116.380	0,64%	38,41	38,12	38,71	38,475
13/12/2022	1.199.657	-0,65%	38,55	37,9904	38,5999	38,22
12/12/2022	1.347.518	1,17%	38,19	37,88	38,5199	38,465
09/12/2022	902.968	-1,22%	38,45	37,9894	38,555	38,02
08/12/2022	1.116.408	0,72%	38,13	38,0627	38,54	38,505
07/12/2022	1.333.713	1,77%	37,85	37,775	38,45	38,225
06/12/2022	6.354.305	-1,83%	37,64	37,365	37,99	37,55
05/12/2022	5.007.024	0,38%	37,64	37,555	38,297	38,255
02/12/2022	3.079.678	0,74%	37,83	37,715	38,14	38,11
01/12/2022	3.042.779	-0,40%	38,03	37,6601	38,29	37,83
30/11/2022	4.323.316	2,72%	36,885	36,78	37,99	37,965
29/11/2022	3.612.852	-0,23%	36,885	36,68	37,105	36,955
28/11/2022	2.934.379	-0,22%	36,70	37,0207	37,34	37,04
25/11/2022	1.698.468	0,81%	36,70	36,985	37,16	37,17
24/11/2022	2.917.943	0,82%	36,70	36,49	36,91	36,88
23/11/2022	2.917.943	0,82%	36,70	36,49	36,91	36,88
22/11/2022	4.053.319	0,50%	36,65	36,50	36,885	36,58
21/11/2022	4.816.388	1,27%	36,11	35,88	36,475	36,405
18/11/2022	6.299.423	2,92%	34,34	35,36	36,16	35,96
17/11/2022	5.444.614	-0,27%	34,34	34,655	35,65	34,945
16/11/2022	4.853.355	1,92%	34,34	34,55	35,14	35,04
15/11/2022	5.304.267	1,06%	34,34	33,86	34,425	34,32
14/11/2022	2.033.639	-1,68%	36,01	33,955	34,96	33,98
11/11/2022	1.917.988	-1,79%	36,01	33,21	35,11	34,56
10/11/2022	1.522.922	-1,01%	36,01	34,29	36,08	35,17
09/11/2022	923.155	-0,45%	35,655	35,49	36,18	35,5307
08/11/2022	1.184.204	-1,11%	36,08	35,53	36,175	35,70
07/11/2022	1.246.786	0,33%	35,99	35,695	36,23	36,10
04/11/2022	1.489.277	0,56%	35,89	35,61	36,21	35,97
03/11/2022	977.489	-0,42%	35,70	35,52	36,095	35,76
02/11/2022	1.190.803	-0,28%	36,015	35,84	36,76	35,91
01/11/2022	1.054.516	-1,04%	35,99	36,32	36,77	36,32
31/10/2022	1.135.815	0,14%	35,99	36,43	36,845	36,69
28/10/2022	1.444.107	2,42%	35,99	35,85	36,8188	36,645
27/10/2022	1.507.728	1,65%	35,50	35,32	36,10	35,82
26/10/2022	1.324.902	0,57%	34,98	34,77	35,51	35,24
25/10/2022	1.025.074	0,14%	34,98	34,66	35,22	35,05
24/10/2022	1.136.626	0,89%	34,99	34,73	35,19	35,00
21/10/2022	738.219	0,96%	34,38	34,25	34,79	34,69
20/10/2022	1.404.222	-1,69%	34,91	34,26	34,98	34,34
19/10/2022	1.014.198	0,00%	34,67	34,54	35,12	34,93
18/10/2022	1.098.037	1,88%	34,67	34,46	34,90	34,895
17/10/2022	1.258.616	-0,09%	34,45	33,965	34,67	34,2597
14/10/2022	1.447.470	-0,26%	34,45	34,2125	34,70	34,29
13/10/2022	1.430.667	2,37%	33,37	33,16	34,575	34,375
12/10/2022	1.441.124	-0,96%	33,57	33,56	34,06	33,565
11/10/2022	1.423.113	0,94%	33,57	33,46	34,005	33,885
10/10/2022	1.846.602	2,18%	32,9326	32,86	33,80	33,565
07/10/2022	2.349.215	1,20%	32,64	32,365	32,895	32,95
06/10/2022	2.803.285	-3,61%	34,23	32,3001	34,70	32,58
05/10/2022	1.995.268	-0,38%	34,00	33,05	34,00	33,78
04/10/2022	1.603.222	3,02%	33,16	33,13	33,97	33,905
03/10/2022	2.062.013	0,83%	33,17	32,425	33,17	32,90
30/09/2022	1.570.276	-1,83%	33,41	32,62	33,57	32,6531
29/09/2022	1.677.575	-0,63%	33,33	33,13	33,607	33,26
28/09/2022	1.491.552	1,03%	33,33	32,92	33,645	33,46
27/09/2022	1.257.422	-2,57%	34,07	33,11	34,34	33,125
26/09/2022	1.317.166	-1,05%	34,33	33,99	34,63	33,99
23/09/2022	951.080	-1,09%	34,63	33,92	34,77	34,38
22/09/2022	1.112.515	1,30%	34,37	34,31	34,975	34,7664
21/09/2022	1.602.600	1,03%	34,19	34,17	34,93	34,33
20/09/2022	1.150.853	-0,73%	34,03	33,735	34,19	33,99
19/09/2022	786.763	1,23%	33,53	33,75	34,265	34,245
16/09/2022	1.164.126	0,60%	33,53	33,5205	33,945	33,82
15/09/2022	939.021	0,78%	33,37	33,005	33,755	33,61
14/09/2022	1.574.228	-0,74%	33,58	33,1738	33,67	33,40
13/09/2022	991.460	-2,91%	34,54	33,595	34,58	33,65
12/09/2022	964.756	0,90%	34,37	34,355	34,92	34,68
09/09/2022	750.460	-7,49%	34,37	34,06	34,66	31,75
08/09/2022	1.288.291	-1,10%	33,93	33,865	34,46	34,32
07/09/2022	903.309	2,54%	33,93	33,81	34,75	34,70
06/09/2022	788.380	-1,08%	34,20	33,78	34,365	33,85
05/09/2022	1.024.682	-0,22%	34,54	34,095	34,83	34,225
02/09/2022	1.024.682	-0,22%	34,54	34,095	34,83	34,225
01/09/2022	1.211.565	-0,22%	34,32	33,83	34,56	34,305
31/08/2022	1.065.774	-1,05%	34,855	34,34	34,99	34,385
30/08/2022	608.974	-0,84%	35,64	34,645	35,08	34,745
29/08/2022	690.145	0,39%	35,64	34,63	35,325	35,045
26/08/2022	583.370	-1,84%	35,64	34,895	35,68	34,925
25/08/2022	466.091	0,13%	35,49	35,29	35,615	35,595
24/08/2022	946.357	1,07%	35,19	35,03	35,60	35,565
23/08/2022	811.046	0,14%	35,18	34,91	35,37	35,20
22/08/2022	946.561	-0,68%	35,335	35,03	35,38	35,16
19/08/2022	732.316	0,30%	35,33	35,19	35,61	35,395
18/08/2022	649.809	0,21%	35,24	34,85	35,32	35,305
17/08/2022	951.427	-0,03%	35,24	35,17	35,62	35,23
16/08/2022	1.057.190	0,95%	34,96	34,89	35,465	35,23
15/08/2022	1.207.810	1,47%	34,41	34,16	34,98	34,895
12/08/2022	894.776	-0,16%	34,53	34,14	34,60	34,385