Conn s Inc (CONN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
3,08%
|
3,58
|
3,51
|
3,75
|
3,68
|
17/05/2024 |
28.183 |
3,08%
|
3,58
|
3,51
|
3,75
|
3,68
|
16/05/2024 |
13.201 |
-0,28%
|
3,58
|
3,54
|
3,5918
|
3,57
|
15/05/2024 |
10.506 |
0,56%
|
3,63
|
3,54
|
3,63
|
3,58
|
14/05/2024 |
13.787 |
0,57%
|
3,56
|
3,57
|
3,726
|
3,56
|
13/05/2024 |
29.607 |
-0,84%
|
3,57
|
3,57
|
3,6518
|
3,54
|
10/05/2024 |
8.781 |
-4,55%
|
3,74
|
3,54
|
3,74
|
3,57
|
09/05/2024 |
13.198 |
6,55%
|
3,54
|
3,49
|
3,73
|
3,74
|
08/05/2024 |
17.969 |
2,33%
|
3,42
|
3,32
|
3,495
|
3,51
|
07/05/2024 |
14.677 |
0,87%
|
3,48
|
3,42
|
3,55
|
3,47
|
06/05/2024 |
21.050 |
2,69%
|
3,53
|
3,3656
|
3,59
|
3,44
|
03/05/2024 |
29.325 |
-4,60%
|
3,53
|
3,29
|
3,5451
|
3,32
|
02/05/2024 |
24.223 |
0,87%
|
3,49
|
3,41
|
3,515
|
3,48
|
01/05/2024 |
14.959 |
-2,27%
|
3,67
|
3,40
|
3,59
|
3,45
|
30/04/2024 |
62.678 |
-5,12%
|
3,67
|
3,495
|
3,71
|
3,52
|
29/04/2024 |
16.374 |
0,14%
|
3,67
|
3,67
|
3,81
|
3,71
|
26/04/2024 |
24.461 |
2,07%
|
3,67
|
3,62
|
3,77
|
3,705
|
25/04/2024 |
45.914 |
-4,97%
|
3,94
|
3,52
|
3,77
|
3,63
|
24/04/2024 |
18.262 |
3,24%
|
3,94
|
3,71
|
3,82
|
3,82
|
23/04/2024 |
36.082 |
1,09%
|
3,94
|
3,61
|
3,80
|
3,70
|
22/04/2024 |
103.855 |
-2,14%
|
3,94
|
3,43
|
3,83
|
3,66
|
19/04/2024 |
79.577 |
1,36%
|
3,94
|
3,64
|
3,93
|
3,74
|
18/04/2024 |
25.109 |
-0,27%
|
3,94
|
3,61
|
3,82
|
3,69
|
17/04/2024 |
85.967 |
-3,90%
|
3,94
|
3,58
|
3,87
|
3,70
|
16/04/2024 |
35.968 |
-3,02%
|
3,94
|
3,82
|
4,0433
|
3,85
|
15/04/2024 |
96.302 |
-1,98%
|
3,99
|
3,87
|
4,16
|
3,97
|
12/04/2024 |
110.166 |
0,50%
|
3,24
|
3,74
|
4,227
|
4,05
|
11/04/2024 |
558.694 |
26,33%
|
3,24
|
2,92
|
4,08
|
4,03
|
10/04/2024 |
31.464 |
-4,20%
|
3,24
|
3,07
|
3,25
|
3,19
|
09/04/2024 |
28.685 |
2,46%
|
3,21
|
3,21
|
3,45
|
3,33
|
08/04/2024 |
14.895 |
-2,11%
|
3,13
|
3,16
|
3,3244
|
3,25
|
05/04/2024 |
89.527 |
2,87%
|
3,13
|
3,07
|
3,34
|
3,23
|
04/04/2024 |
65.130 |
0,97%
|
3,14
|
2,95
|
3,145
|
3,14
|
03/04/2024 |
44.135 |
-0,95%
|
3,37
|
3,06
|
3,21
|
3,12
|
02/04/2024 |
85.053 |
-5,97%
|
3,37
|
3,01
|
3,46
|
3,15
|
01/04/2024 |
12.079 |
0,00%
|
3,37
|
3,25
|
3,46
|
3,35
|
28/03/2024 |
46.284 |
-2,05%
|
3,40
|
3,25
|
3,46
|
3,35
|
27/03/2024 |
30.596 |
5,88%
|
3,24
|
3,26
|
3,48
|
3,42
|
26/03/2024 |
21.630 |
-5,56%
|
3,44
|
3,22
|
3,46
|
3,23
|
25/03/2024 |
42.260 |
5,23%
|
3,29
|
3,29
|
3,48
|
3,42
|
22/03/2024 |
109.807 |
-2,70%
|
3,27
|
3,15
|
3,29
|
3,25
|
21/03/2024 |
72.379 |
-4,30%
|
3,50
|
3,30
|
3,5851
|
3,34
|
20/03/2024 |
41.123 |
6,73%
|
3,29
|
3,29
|
3,58
|
3,49
|
19/03/2024 |
34.192 |
7,92%
|
3,50
|
3,07
|
3,30
|
3,27
|
18/03/2024 |
107.259 |
-5,31%
|
3,50
|
3,01
|
3,34
|
3,03
|
15/03/2024 |
1.226.418 |
-1,84%
|
3,50
|
3,01
|
3,34
|
3,20
|
14/03/2024 |
91.006 |
-4,41%
|
3,50
|
3,22
|
3,415
|
3,25
|
13/03/2024 |
111.469 |
-0,88%
|
3,50
|
3,27
|
3,45
|
3,40
|
12/03/2024 |
71.638 |
-2,56%
|
3,50
|
3,30
|
3,55
|
3,43
|
11/03/2024 |
85.354 |
-0,57%
|
3,37
|
3,40
|
3,58
|
3,52
|
08/03/2024 |
76.171 |
0,57%
|
3,37
|
3,46
|
3,605
|
3,54
|
07/03/2024 |
52.098 |
0,86%
|
3,37
|
3,43
|
3,70
|
3,52
|
06/03/2024 |
74.816 |
4,49%
|
3,37
|
3,31
|
3,50
|
3,49
|
05/03/2024 |
105.274 |
-1,48%
|
3,35
|
3,21
|
3,35
|
3,34
|
04/03/2024 |
134.120 |
-11,49%
|
4,23
|
3,37
|
3,84
|
3,39
|
01/03/2024 |
60.220 |
-4,73%
|
4,23
|
3,75
|
4,01
|
3,83
|
29/02/2024 |
31.506 |
-2,43%
|
4,23
|
4,01
|
4,26
|
4,02
|
28/02/2024 |
38.837 |
0,98%
|
4,19
|
4,11
|
4,27
|
4,12
|
27/02/2024 |
35.030 |
0,25%
|
4,13
|
4,13
|
4,1762
|
4,08
|
26/02/2024 |
66.582 |
0,00%
|
4,05
|
4,05
|
4,19
|
4,07
|
23/02/2024 |
43.876 |
-0,73%
|
4,86
|
3,995
|
4,16
|
4,07
|
22/02/2024 |
59.491 |
-5,53%
|
4,86
|
4,05
|
4,4599
|
4,10
|
21/02/2024 |
34.801 |
-12,50%
|
4,86
|
4,40
|
4,87
|
4,27
|
20/02/2024 |
139.549 |
-3,75%
|
5,02
|
4,89
|
5,06
|
4,88
|
19/02/2024 |
63.853 |
0,00%
|
4,96
|
5,02
|
5,19
|
5,07
|
16/02/2024 |
63.853 |
0,00%
|
4,96
|
5,02
|
5,19
|
5,07
|
15/02/2024 |
118.156 |
0,80%
|
4,96
|
4,9323
|
5,19
|
5,07
|
14/02/2024 |
44.785 |
1,62%
|
4,91
|
4,93
|
5,12
|
5,03
|
13/02/2024 |
80.374 |
-1,39%
|
4,91
|
4,61
|
4,95
|
4,95
|
12/02/2024 |
33.231 |
1,21%
|
4,93
|
4,86
|
5,0499
|
5,02
|
09/02/2024 |
60.535 |
3,12%
|
4,67
|
4,81
|
5,06
|
4,96
|
08/02/2024 |
61.167 |
2,34%
|
4,80
|
4,525
|
4,89
|
4,81
|
07/02/2024 |
86.160 |
-2,69%
|
4,80
|
4,50
|
4,805
|
4,70
|
06/02/2024 |
79.100 |
-1,63%
|
4,94
|
4,70
|
4,92
|
4,83
|
05/02/2024 |
43.491 |
-0,20%
|
4,94
|
4,89
|
5,0898
|
4,91
|
02/02/2024 |
28.920 |
2,29%
|
4,72
|
4,7117
|
4,93
|
4,92
|
01/02/2024 |
35.868 |
5,71%
|
4,62
|
4,47
|
4,83
|
4,81
|
31/01/2024 |
68.856 |
-1,94%
|
4,62
|
4,40
|
4,66
|
4,55
|
30/01/2024 |
40.736 |
-2,32%
|
4,75
|
4,55
|
4,78
|
4,64
|
29/01/2024 |
76.711 |
-3,26%
|
4,70
|
4,56
|
4,80
|
4,75
|
26/01/2024 |
30.723 |
0,20%
|
4,90
|
4,9016
|
5,01
|
4,91
|
25/01/2024 |
34.264 |
-1,21%
|
5,02
|
4,7875
|
5,02
|
4,90
|
24/01/2024 |
54.970 |
1,22%
|
4,88
|
4,87
|
5,00
|
4,96
|
23/01/2024 |
74.084 |
-1,61%
|
4,75
|
4,77
|
5,18
|
4,90
|
22/01/2024 |
104.713 |
4,84%
|
4,75
|
4,75
|
5,05
|
4,98
|
19/01/2024 |
75.134 |
-1,66%
|
4,64
|
4,60
|
4,77
|
4,75
|
18/01/2024 |
56.249 |
0,21%
|
4,64
|
4,60
|
4,925
|
4,83
|
17/01/2024 |
68.704 |
1,26%
|
4,64
|
4,64
|
4,84
|
4,82
|
16/01/2024 |
53.409 |
-1,45%
|
4,71
|
4,615
|
4,80
|
4,76
|
15/01/2024 |
73.519 |
-3,98%
|
4,98
|
4,7801
|
5,115
|
4,83
|
12/01/2024 |
73.519 |
-3,98%
|
4,98
|
4,7801
|
5,115
|
4,83
|
11/01/2024 |
78.289 |
-0,20%
|
4,98
|
4,85
|
5,09
|
5,06
|
10/01/2024 |
74.278 |
1,20%
|
5,04
|
4,90
|
5,1456
|
5,07
|
09/01/2024 |
79.312 |
1,83%
|
4,80
|
4,77
|
5,00
|
5,01
|
08/01/2024 |
180.687 |
4,46%
|
4,74
|
4,71
|
5,06
|
4,92
|
05/01/2024 |
159.067 |
5,13%
|
4,44
|
4,3596
|
4,75
|
4,71
|
04/01/2024 |
91.367 |
6,67%
|
4,17
|
4,17
|
4,5362
|
4,48
|
03/01/2024 |
141.480 |
-6,25%
|
4,50
|
4,01
|
4,377
|
4,20
|
02/01/2024 |
102.189 |
0,90%
|
4,50
|
4,365
|
4,6816
|
4,48
|
29/12/2023 |
128.850 |
-3,69%
|
4,50
|
4,26
|
4,78
|
4,44
|