Convenant Transportation Group Inc Cl A (CVLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	4.022	-1,17%	51,98	51,39	52,22	51,66
16-07-2024	42.280	3,14%	50,40	51,79	52,28	52,27
15-07-2024	33.061	1,52%	50,40	50,375	51,3175	50,68
12-07-2024	37.414	0,16%	49,02	49,79	50,755	49,92
11-07-2024	30.353	2,89%	49,02	48,775	49,88	49,84
10-07-2024	32.106	1,83%	48,40	47,74	48,425	48,44
09-07-2024	31.781	-1,63%	48,40	47,20	48,00	47,57
08-07-2024	24.336	0,50%	48,40	47,67	48,36	48,36
05-07-2024	14.060	-2,26%	48,94	47,82	48,35	48,12
04-07-2024	19.627	0,37%	48,94	48,74	49,53	49,23
03-07-2024	19.627	0,37%	48,94	48,74	49,53	49,23
02-07-2024	19.003	0,80%	48,80	48,52	49,26	49,05
01-07-2024	19.199	-1,28%	49,32	48,50	49,18	48,66
28-06-2024	89.390	1,42%	48,69	48,53	49,27	49,29
27-06-2024	17.031	-0,02%	48,79	48,33	49,03	48,60
26-06-2024	27.218	0,52%	48,18	48,52	49,22	48,61
25-06-2024	28.155	0,83%	47,74	47,3301	48,55	48,36
24-06-2024	32.158	1,44%	47,22	47,535	50,68	47,96
21-06-2024	53.903	-0,59%	47,98	47,25	47,86	47,28
20-06-2024	21.482	-1,16%	47,98	47,47	48,185	47,56
19-06-2024	32.509	4,85%	47,98	47,87	48,48	50,33
18-06-2024	21.239	0,10%	47,98	47,87	48,48	48,05
17-06-2024	24.534	0,84%	47,25	47,18	48,08	48,00
14-06-2024	53.732	-0,77%	47,47	46,36	47,771	47,60
13-06-2024	19.441	-1,74%	49,30	47,77	48,19	47,97
12-06-2024	26.228	1,08%	49,30	48,5825	49,69	48,82
11-06-2024	21.485	-0,76%	48,27	47,81	48,28	48,30
10-06-2024	27.067	1,80%	47,46	47,78	48,94	48,67
07-06-2024	37.752	1,40%	47,03	46,825	47,93	47,87
06-06-2024	52.217	1,37%	46,66	46,515	47,43	47,32
05-06-2024	25.813	0,19%	46,66	46,282	47,24	46,68
04-06-2024	29.220	-1,10%	46,77	46,34	47,56	46,59
03-06-2024	24.022	-0,88%	47,84	46,93	47,84	47,11
31-05-2024	59.426	2,06%	46,82	46,305	47,79	47,53
30-05-2024	25.145	0,50%	46,82	46,35	46,77	46,57
29-05-2024	41.721	-2,22%	46,82	46,18	46,96	46,34
28-05-2024	25.099	-0,02%	47,40	47,15	47,7875	47,39
27-05-2024	0	1,85%	46,81	46,77	47,44	47,40
24-05-2024	26.989	1,85%	46,81	46,77	47,44	47,40
23-05-2024	38.104	-0,43%	46,40	46,12	46,85	46,54
22-05-2024	45.705	0,93%	46,40	46,289	46,98	46,74
21-05-2024	37.579	-0,19%	46,30	45,39	46,44	46,32
20-05-2024	98.979	-0,11%	46,30	46,26	46,83	46,41
17-05-2024	63.415	-1,00%	46,96	45,58	47,01	46,46
16-05-2024	80.155	0,39%	46,96	46,45	47,04	46,93
15-05-2024	57.305	0,04%	46,96	46,20	46,99	46,75
14-05-2024	52.763	0,15%	47,03	46,50	46,99	46,73
13-05-2024	39.260	-0,49%	46,90	46,40	47,21	46,66
10-05-2024	35.325	-0,13%	46,90	46,38	46,96	46,89
09-05-2024	89.070	1,84%	46,05	46,13	47,17	46,95
08-05-2024	41.167	1,25%	45,78	45,58	46,13	46,10
07-05-2024	47.744	-0,48%	45,78	45,54	45,885	45,53
06-05-2024	29.936	0,46%	45,78	45,42	45,89	45,75
03-05-2024	35.202	0,29%	46,12	45,51	46,19	45,54
02-05-2024	61.556	0,67%	45,31	45,1168	45,825	45,32
01-05-2024	51.596	-0,38%	45,31	44,89	45,93	45,02
30-04-2024	47.809	-0,55%	44,52	44,945	45,46	45,19
29-04-2024	56.216	1,20%	44,52	44,97	45,6243	45,44
26-04-2024	69.163	0,43%	44,52	44,42	45,44	44,90
25-04-2024	65.056	1,25%	43,93	43,79	45,33	44,71
24-04-2024	57.717	-0,14%	43,93	43,03	44,25	44,16
23-04-2024	41.749	0,75%	43,69	43,70	44,41	44,22
22-04-2024	42.886	-1,83%	43,69	43,74	44,84	43,89
19-04-2024	46.229	2,90%	43,69	43,21	44,71	44,71
18-04-2024	48.443	-0,55%	43,69	43,45	44,03	43,45
17-04-2024	102.442	-2,74%	44,49	43,39	44,49	43,69
16-04-2024	33.420	-0,27%	45,85	44,31	45,04	44,92
15-04-2024	30.462	-0,92%	45,85	44,75	45,7608	45,04
12-04-2024	29.571	-1,54%	45,85	44,98	46,04	45,46
11-04-2024	37.869	1,83%	46,39	45,254	46,55	46,17
10-04-2024	48.365	-2,28%	46,39	45,04	46,06	45,34
09-04-2024	28.963	-0,62%	46,39	46,035	46,95	46,40
08-04-2024	29.539	1,50%	46,39	46,15	46,86	46,69
05-04-2024	47.828	-0,39%	45,77	45,3025	46,27	46,00
04-04-2024	25.346	0,98%	46,16	45,945	46,64	46,18
03-04-2024	35.838	0,59%	46,16	45,19	45,995	45,73
02-04-2024	55.446	-1,05%	46,16	45,02	46,30	45,46
01-04-2024	57.586	-0,91%	46,16	45,65	46,38	45,94
28-03-2024	43.201	1,00%	45,86	45,6942	46,735	46,36
27-03-2024	21.371	0,95%	45,99	45,567	46,085	45,90
26-03-2024	35.802	-0,24%	45,99	45,29	46,26	45,47
25-03-2024	32.305	1,27%	45,29	44,76	45,71	45,58
22-03-2024	76.173	-1,16%	45,76	44,7721	45,80	45,01
21-03-2024	36.538	2,04%	43,55	43,195	45,77	45,54
20-03-2024	36.722	2,08%	43,55	43,195	44,84	44,63
19-03-2024	25.755	0,81%	43,10	43,14	44,55	43,72
18-03-2024	43.654	-1,32%	45,26	43,445	44,25	43,37
15-03-2024	115.558	-0,70%	45,26	43,94	45,18	43,95
14-03-2024	47.492	-2,25%	45,26	43,95	45,26	44,26
13-03-2024	24.417	-1,11%	45,81	45,05	45,89	45,28
12-03-2024	25.794	1,28%	45,81	45,013	45,915	45,79
11-03-2024	44.821	-1,29%	46,63	45,14	46,08	45,21
08-03-2024	59.781	-1,89%	46,63	45,74	47,50	45,80
07-03-2024	61.208	1,13%	46,67	46,49	47,225	46,68
06-03-2024	41.417	-0,20%	45,91	45,99	46,74	46,16
05-03-2024	75.117	-0,56%	45,91	45,91	46,83	46,25
04-03-2024	64.864	-2,43%	47,57	46,38	48,4399	46,51
01-03-2024	88.910	-1,81%	48,85	46,565	48,85	47,80
29-02-2024	112.309	-1,00%	50,02	47,88	49,985	48,68
28-02-2024	34.912	-3,30%	50,43	49,255	50,73	49,28