Conn s Inc (CONN)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
148.749 |
2,14%
|
0,6708
|
0,696
|
0,7349
|
0,715
|
16/07/2024 |
183.218 |
4,48%
|
0,6708
|
0,6507
|
0,7375
|
0,70
|
15/07/2024 |
464.584 |
1,67%
|
0,6708
|
0,6507
|
0,7359
|
0,67
|
12/07/2024 |
528.158 |
13,37%
|
0,5975
|
0,59
|
0,6981
|
0,6519
|
11/07/2024 |
602.268 |
-3,59%
|
0,5975
|
0,5505
|
0,63
|
0,575
|
10/07/2024 |
187.759 |
-9,64%
|
0,552
|
0,5964
|
0,6676
|
0,5964
|
09/07/2024 |
197.439 |
-0,27%
|
0,552
|
0,6301
|
0,6844
|
0,6606
|
08/07/2024 |
575.991 |
14,21%
|
0,552
|
0,58
|
0,74
|
0,6624
|
05/07/2024 |
549.360 |
-11,67%
|
0,552
|
0,5611
|
0,67
|
0,58
|
04/07/2024 |
396.920 |
-14,88%
|
0,552
|
0,6117
|
0,7012
|
0,63
|
03/07/2024 |
396.202 |
-10,82%
|
0,552
|
0,6117
|
0,7012
|
0,66
|
02/07/2024 |
2.116.874 |
-29,79%
|
0,552
|
0,515
|
0,759
|
0,7302
|
01/07/2024 |
255.075 |
-5,88%
|
1,12
|
1,04
|
1,16
|
1,04
|
28/06/2024 |
463.191 |
-8,30%
|
1,62
|
1,10
|
1,3799
|
1,105
|
27/06/2024 |
1.199.178 |
-24,62%
|
1,62
|
1,11
|
1,62
|
1,24
|
26/06/2024 |
535.574 |
-16,07%
|
1,92
|
1,54
|
1,966
|
1,645
|
25/06/2024 |
139.620 |
-3,45%
|
2,05
|
1,9303
|
2,135
|
1,96
|
24/06/2024 |
222.532 |
-7,31%
|
2,21
|
2,03
|
2,27
|
2,03
|
21/06/2024 |
100.472 |
-0,46%
|
2,46
|
2,17
|
2,345
|
2,19
|
20/06/2024 |
234.125 |
9,80%
|
2,46
|
2,04
|
2,36
|
2,24
|
19/06/2024 |
230.496 |
-16,39%
|
2,46
|
2,04
|
2,4699
|
2,04
|
18/06/2024 |
216.066 |
-16,19%
|
2,46
|
2,04
|
2,4699
|
2,045
|
17/06/2024 |
173.862 |
2,95%
|
2,47
|
2,37
|
2,65
|
2,44
|
14/06/2024 |
111.042 |
-4,44%
|
2,83
|
2,31
|
2,53
|
2,37
|
13/06/2024 |
196.801 |
-5,34%
|
2,83
|
2,36
|
2,61
|
2,48
|
12/06/2024 |
221.912 |
-6,43%
|
2,83
|
2,46
|
2,88
|
2,62
|
11/06/2024 |
130.213 |
-1,06%
|
2,92
|
2,65
|
2,91
|
2,80
|
10/06/2024 |
101.626 |
-8,12%
|
3,10
|
2,83
|
3,13
|
2,83
|
07/06/2024 |
44.198 |
-1,28%
|
3,10
|
3,01
|
3,3075
|
3,08
|
06/06/2024 |
39.797 |
-4,59%
|
3,28
|
3,03
|
3,28
|
3,12
|
05/06/2024 |
44.511 |
0,30%
|
3,28
|
3,20
|
3,325
|
3,30
|
04/06/2024 |
36.372 |
-4,91%
|
3,46
|
3,26
|
3,47
|
3,29
|
03/06/2024 |
19.286 |
-3,35%
|
3,63
|
3,3784
|
3,7022
|
3,46
|
31/05/2024 |
21.914 |
10,49%
|
3,20
|
3,25
|
3,58
|
3,58
|
30/05/2024 |
39.458 |
-0,61%
|
3,36
|
3,17
|
3,435
|
3,24
|
29/05/2024 |
63.979 |
-4,12%
|
3,36
|
3,20
|
3,6341
|
3,26
|
28/05/2024 |
53.456 |
-2,56%
|
3,48
|
3,34
|
3,55
|
3,42
|
27/05/2024 |
0 |
-2,23%
|
3,83
|
3,51
|
3,6582
|
3,51
|
24/05/2024 |
25.615 |
-2,23%
|
3,83
|
3,51
|
3,6582
|
3,51
|
23/05/2024 |
41.984 |
-4,01%
|
3,83
|
3,59
|
3,78
|
3,59
|
22/05/2024 |
20.464 |
-1,32%
|
3,83
|
3,6159
|
3,83
|
3,74
|
21/05/2024 |
24.798 |
1,34%
|
3,65
|
3,72
|
3,83
|
3,79
|
20/05/2024 |
51.214 |
1,63%
|
3,65
|
3,6601
|
3,8197
|
3,74
|
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
|