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 > >>
06/10/2023	24.345	2,53%	43,56	43,80	45,235	45,03
05/10/2023	34.321	0,71%	42,68	43,40	44,24	43,92
04/10/2023	40.220	2,13%	42,68	42,50	43,59	43,61
03/10/2023	36.984	-1,64%	43,19	42,47	43,27	42,70
02/10/2023	32.243	-1,00%	43,82	42,595	43,82	43,41
29/09/2023	34.419	0,14%	44,03	43,50	44,61	43,85
28/09/2023	57.033	1,74%	43,20	43,11	44,07	43,79
27/09/2023	22.608	0,09%	43,15	42,935	44,26	43,04
26/09/2023	25.155	-2,05%	43,66	43,00	44,30	43,00
25/09/2023	35.340	0,78%	43,24	43,36	44,52	43,90
22/09/2023	28.167	-1,16%	44,17	43,47	44,23	43,56
21/09/2023	26.866	-1,85%	44,67	43,8812	44,72	44,07
20/09/2023	22.307	-0,60%	45,46	44,87	45,9449	44,90
19/09/2023	35.823	0,92%	44,90	44,6095	45,91	45,17
18/09/2023	32.572	-0,73%	45,50	44,732	46,00	44,76
15/09/2023	102.673	-1,70%	45,50	44,54	46,24	45,09
14/09/2023	83.821	2,23%	45,50	44,81	46,6053	45,87
13/09/2023	79.330	-0,47%	45,225	44,74	46,71	44,87
12/09/2023	37.470	-1,85%	45,91	44,91	46,66	45,08
11/09/2023	35.712	-2,05%	48,10	45,89	47,07	45,93
08/09/2023	33.589	-2,09%	48,10	46,58	48,10	46,89
07/09/2023	42.577	-1,10%	50,30	47,62	48,575	47,89
06/09/2023	33.362	-0,02%	50,30	47,91	49,80	48,42
05/09/2023	31.747	-3,62%	50,30	48,42	50,30	48,43
04/09/2023	26.709	2,20%	49,40	49,35	50,31	50,25
01/09/2023	26.709	2,20%	49,40	49,35	50,31	50,25
31/08/2023	39.210	-1,44%	49,94	49,00	49,855	49,17
30/08/2023	21.185	0,71%	49,29	49,45	50,335	50,00
29/08/2023	25.490	0,55%	49,31	49,18	49,74	49,65
28/08/2023	35.508	0,22%	49,31	48,49	50,03	49,38
25/08/2023	29.169	-1,74%	50,31	48,435	50,5906	49,27
24/08/2023	31.410	-0,56%	50,24	49,99	50,63	50,14
23/08/2023	41.864	1,12%	49,86	49,65	50,90	50,42
22/08/2023	45.386	0,89%	50,00	48,67	50,30	49,86
21/08/2023	32.103	-1,30%	50,00	49,37	50,00	49,42
18/08/2023	66.429	0,18%	50,82	49,25	50,41	50,07
17/08/2023	66.526	-1,69%	50,82	49,65	50,98	49,98
16/08/2023	49.443	-2,94%	52,28	50,78	52,7517	50,84
15/08/2023	39.121	-1,80%	53,04	51,81	53,05	52,38
14/08/2023	50.656	-2,61%	54,71	53,30	54,71	53,34
11/08/2023	43.583	-0,85%	55,12	54,466	55,68	54,77
10/08/2023	54.780	-2,93%	56,08	54,5407	57,37	55,24
09/08/2023	79.347	1,25%	56,08	55,765	57,57	56,91
08/08/2023	33.566	0,07%	55,91	55,54	56,69	56,21
07/08/2023	34.135	0,32%	55,91	55,91	56,99	56,17
04/08/2023	35.389	0,58%	55,53	55,10	56,20	55,99
03/08/2023	26.046	0,42%	55,19	54,7347	56,22	55,66
02/08/2023	39.724	2,18%	54,01	54,01	55,92	55,43
01/08/2023	64.294	-0,88%	54,49	53,20	54,49	54,28
31/07/2023	72.804	-3,69%	56,50	54,43	56,605	54,76
28/07/2023	84.371	6,14%	53,91	52,59	57,11	56,86
27/07/2023	120.876	9,87%	47,67	49,44	54,12	53,57
26/07/2023	79.278	2,85%	47,67	47,67	49,20	48,76
25/07/2023	37.377	1,26%	46,80	46,905	47,69	47,41
24/07/2023	34.769	1,06%	46,15	45,60	47,17	46,82
21/07/2023	53.349	0,76%	46,15	45,775	46,90	46,33
20/07/2023	65.689	-1,97%	47,00	45,96	47,27	45,98
19/07/2023	39.709	3,09%	43,87	45,50	46,905	46,905
18/07/2023	34.759	1,86%	43,87	44,84	45,74	45,50
17/07/2023	42.574	1,82%	43,87	43,60	44,78	44,67
14/07/2023	27.675	-0,79%	43,30	43,41	44,33	43,87
13/07/2023	47.104	2,31%	43,30	43,25	44,41	44,22
12/07/2023	82.585	-1,95%	44,67	43,03	44,67	43,26
11/07/2023	67.133	-3,44%	45,68	43,79	45,68	44,12
10/07/2023	39.584	0,66%	45,24	45,24	45,90	45,69
07/07/2023	94.847	2,72%	44,13	44,13	46,0324	45,39
06/07/2023	37.629	-0,85%	44,62	43,56	44,755	44,19
05/07/2023	62.914	-1,20%	45,02	44,005	45,085	44,57
04/07/2023	39.734	1,62%	43,67	43,51	45,34	44,54
03/07/2023	39.734	1,62%	43,67	43,51	45,34	44,54
30/06/2023	35.621	-0,64%	44,22	43,79	44,28	43,83
29/06/2023	36.048	0,75%	43,90	43,67	44,4999	44,11
28/06/2023	43.225	1,79%	41,96	42,54	43,8568	43,78
27/06/2023	53.177	2,65%	41,96	41,96	43,85	43,01
26/06/2023	42.668	0,60%	41,60	41,035	42,7287	41,90
23/06/2023	64.113	-0,88%	39,91	41,16	42,87	41,63
22/06/2023	87.611	4,32%	39,91	40,03	42,08	41,98
21/06/2023	52.596	0,83%	39,91	39,67	40,40	40,24
20/06/2023	53.323	0,15%	40,27	39,72	40,70	39,91
19/06/2023	100.396	-0,75%	40,75	39,78	41,10	39,85
16/06/2023	100.396	-0,75%	40,75	39,78	41,10	39,85
15/06/2023	44.976	1,65%	39,59	39,12	40,15	40,15
14/06/2023	78.003	-0,65%	40,21	39,16	40,00	39,50
13/06/2023	41.668	-1,10%	40,21	39,68	40,88	39,76
12/06/2023	34.126	1,13%	40,83	39,435	40,35	40,20
09/06/2023	23.984	-2,60%	40,83	39,665	40,31	39,75
08/06/2023	23.682	-0,97%	41,21	40,793	41,23	40,81
07/06/2023	49.340	2,97%	40,04	40,04	42,01	41,21
06/06/2023	34.343	2,22%	39,12	38,885	40,29	40,02
05/06/2023	45.029	-2,81%	40,08	38,79	40,1904	39,15
02/06/2023	33.783	4,27%	39,01	39,11	40,57	40,28
01/06/2023	26.867	1,50%	38,19	38,07	38,87	38,63
31/05/2023	20.319	-1,38%	39,31	38,49	39,31	38,73
30/05/2023	20.319	-1,38%	39,31	38,49	39,31	38,73
29/05/2023	20.733	1,03%	38,48	38,74	39,50	39,27
26/05/2023	20.733	1,03%	38,48	38,74	39,50	39,27
25/05/2023	36.682	0,54%	38,48	38,40	38,92	38,87
24/05/2023	36.055	-0,85%	38,87	38,30	39,065	38,66
23/05/2023	42.246	-1,49%	39,50	38,75	39,79	38,99
22/05/2023	54.652	0,38%	39,43	39,24	40,38	39,58