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 > >>
27/02/2024	54.793	-1,11%	51,81	50,66	51,85	50,96
26/02/2024	76.992	-0,16%	51,90	51,13	51,88	51,53
23/02/2024	59.984	-0,19%	51,90	51,42	52,17	51,61
22/02/2024	58.649	-0,27%	51,90	51,06	52,34	51,71
21/02/2024	54.413	0,66%	52,63	51,03	52,06	51,85
20/02/2024	60.107	-3,63%	52,63	51,21	52,63	51,51
19/02/2024	34.090	-2,14%	54,87	53,005	54,815	53,45
16/02/2024	34.090	-2,14%	54,87	53,005	54,815	53,45
15/02/2024	61.420	2,38%	53,85	52,92	54,86	54,62
14/02/2024	37.900	1,74%	53,00	52,24	54,10	53,35
13/02/2024	56.442	-2,93%	52,59	51,55	53,58	52,44
12/02/2024	48.074	4,47%	51,46	51,73	54,26	54,02
09/02/2024	19.915	0,94%	51,46	51,04	52,26	51,71
08/02/2024	32.738	0,27%	51,23	50,46	51,23	51,23
07/02/2024	39.391	-0,14%	51,23	50,78	51,75	51,09
06/02/2024	41.933	3,42%	49,51	49,51	51,49	51,16
05/02/2024	33.812	-1,51%	49,96	48,99	49,98	49,47
02/02/2024	48.830	3,04%	48,28	48,0516	50,38	50,23
01/02/2024	39.749	0,85%	49,92	47,29	48,86	48,75
31/01/2024	34.361	-3,76%	49,92	48,40	49,87	48,34
30/01/2024	36.939	1,37%	49,48	49,35	50,445	50,23
29/01/2024	44.569	-1,75%	51,67	48,62	50,17	49,55
26/01/2024	61.256	-1,50%	51,67	50,00	51,295	50,43
25/01/2024	95.916	2,71%	50,46	50,42	52,00	51,20
24/01/2024	117.102	1,94%	50,46	49,55	51,36	49,85
23/01/2024	60.424	0,72%	47,46	48,90	50,07	48,90
22/01/2024	26.291	3,25%	47,46	47,49	48,54	48,55
19/01/2024	19.586	0,54%	47,14	46,49	47,16	47,02
18/01/2024	37.234	2,75%	45,88	45,88	46,90	46,77
17/01/2024	22.736	-0,48%	45,06	45,005	45,59	45,52
16/01/2024	25.082	-1,19%	45,99	45,34	46,195	45,74
15/01/2024	36.661	-1,39%	46,90	46,075	47,46	46,29
12/01/2024	36.661	-1,39%	46,90	46,075	47,46	46,29
11/01/2024	38.192	2,53%	43,87	45,575	47,04	46,94
10/01/2024	41.460	3,79%	43,87	43,78	45,86	45,78
09/01/2024	29.061	-1,28%	44,18	43,78	44,62	44,11
08/01/2024	16.667	1,78%	43,95	43,50	44,68	44,68
05/01/2024	45.850	1,69%	43,03	43,15	44,05	43,90
04/01/2024	28.179	-2,46%	44,46	43,00	44,46	43,17
03/01/2024	30.671	-2,12%	45,94	44,1601	45,35	44,26
02/01/2024	46.623	-1,78%	45,94	44,93	46,2199	45,22
29/12/2023	112.902	-1,05%	45,68	45,95	46,72	46,04
28/12/2023	25.669	0,98%	45,68	45,70	46,71	46,53
27/12/2023	27.797	0,88%	45,68	45,21	46,47	46,08
26/12/2023	18.917	0,84%	45,56	45,38	45,97	45,68
22/12/2023	24.113	0,64%	44,73	44,90	45,32	45,30
21/12/2023	18.880	0,74%	45,16	44,97	45,5279	45,01
20/12/2023	44.382	1,29%	43,77	43,77	46,04	44,68
19/12/2023	35.333	2,01%	43,51	43,2248	44,295	44,11
18/12/2023	34.799	-1,32%	42,60	43,00	44,09	43,24
15/12/2023	101.752	-1,37%	42,60	43,78	45,32	43,82
14/12/2023	45.748	3,59%	42,60	43,77	44,6252	44,43
13/12/2023	27.717	0,68%	42,60	41,52	43,08	42,89
12/12/2023	22.630	0,21%	41,38	42,045	42,74	42,60
11/12/2023	10.073	1,92%	41,38	41,38	43,0135	42,58
08/12/2023	23.158	-2,25%	42,29	41,69	42,68	41,78
07/12/2023	28.462	1,23%	43,24	41,94	42,75	42,74
06/12/2023	17.509	-1,97%	43,24	42,22	43,44	42,22
05/12/2023	20.577	-1,91%	43,82	43,0679	44,24	43,07
04/12/2023	25.481	1,46%	43,15	43,31	44,2899	43,91
01/12/2023	25.382	1,67%	42,45	42,45	43,59	43,28
30/11/2023	26.035	0,24%	42,48	42,15	42,87	42,57
29/11/2023	15.710	-0,37%	43,05	42,51	43,475	42,58
28/11/2023	37.090	-0,58%	42,78	42,30	42,99	42,74
27/11/2023	18.274	-0,58%	43,32	42,68	43,27	42,99
24/11/2023	4.776	0,23%	43,32	43,20	43,63	43,24
23/11/2023	24.140	0,65%	43,32	42,815	43,335	43,14
22/11/2023	24.069	0,65%	43,32	42,815	43,335	43,14
21/11/2023	31.100	1,68%	41,90	41,805	43,00	42,86
20/11/2023	26.696	2,21%	41,00	40,84	42,26	42,15
17/11/2023	43.143	0,17%	41,68	40,74	42,355	41,24
16/11/2023	32.523	-3,70%	42,60	41,00	42,62	41,17
15/11/2023	37.398	1,81%	41,89	41,89	43,32	42,75
14/11/2023	30.684	4,38%	41,07	41,07	42,19	41,99
13/11/2023	29.617	-0,50%	40,13	39,60	40,27	40,23
10/11/2023	26.914	2,17%	39,88	39,49	40,56	40,43
09/11/2023	25.050	-0,60%	39,65	39,30	40,09	39,57
08/11/2023	15.782	-1,12%	40,99	39,67	40,6972	39,81
07/11/2023	33.086	-1,66%	40,99	40,2113	41,06	40,26
06/11/2023	23.212	0,15%	40,77	40,125	40,98	40,94
03/11/2023	28.111	4,79%	39,46	38,56	41,22	40,88
02/11/2023	32.928	-0,31%	39,46	38,56	39,77	39,01
01/11/2023	42.008	-0,90%	39,42	38,94	39,82	39,13
31/10/2023	43.052	-0,47%	39,70	39,31	40,47	39,485
30/10/2023	49.449	2,30%	39,15	38,28	39,16	39,67
27/10/2023	41.363	-3,35%	39,83	38,51	39,95	38,61
26/10/2023	129.284	-4,45%	39,87	38,3268	40,95	39,95
25/10/2023	53.611	-1,92%	42,92	40,91	42,54	41,81
24/10/2023	26.614	-0,07%	42,92	41,91	42,92	42,63
23/10/2023	27.750	-0,33%	42,80	42,45	43,295	42,66
20/10/2023	32.506	1,45%	42,47	42,43	43,24	42,80
19/10/2023	34.239	-3,73%	44,71	42,01	43,60	42,10
18/10/2023	21.796	-3,51%	44,56	43,63	44,71	43,73
17/10/2023	22.836	1,55%	43,72	44,96	45,86	45,32
16/10/2023	26.892	2,69%	43,72	43,5393	44,96	44,63
13/10/2023	21.287	-3,38%	45,26	43,43	45,26	43,46
12/10/2023	31.488	-1,03%	45,60	44,75	45,74	44,98
11/10/2023	16.666	-1,20%	45,66	45,3185	46,11	45,45
10/10/2023	23.226	1,34%	45,66	45,66	46,33	46,00
09/10/2023	17.423	0,80%	44,92	44,796	45,485	45,39