Convenant Transportation Group Inc Cl A (CVLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	39.975	0,97%	39,57	39,13	39,678	39,43
18/05/2023	23.086	0,88%	38,70	38,62	39,49	39,05
17/05/2023	27.187	2,46%	38,02	37,63	38,82	38,71
16/05/2023	20.103	-1,56%	38,16	37,57	38,16	37,78
15/05/2023	31.429	-0,05%	38,45	37,95	38,77	38,38
12/05/2023	19.400	-0,16%	38,67	38,31	38,8523	38,40
11/05/2023	25.224	-0,41%	38,51	37,505	38,60	38,46
10/05/2023	37.265	-0,46%	39,10	37,90	39,48	38,62
09/05/2023	30.356	-1,15%	39,13	38,67	39,30	38,80
08/05/2023	43.928	0,85%	38,93	38,93	40,15	39,25
05/05/2023	41.925	0,91%	38,73	38,73	39,40	38,92
04/05/2023	75.216	-4,51%	40,33	38,41	40,33	38,57
03/05/2023	57.223	-2,60%	41,43	40,27	42,52	40,39
02/05/2023	84.247	-2,03%	42,02	40,75	43,06	41,47
01/05/2023	127.165	7,46%	39,50	39,50	42,39	42,33
28/04/2023	100.513	10,55%	35,33	35,33	39,42	39,39
27/04/2023	78.071	3,73%	34,68	34,68	36,33	35,63
26/04/2023	50.982	-3,76%	35,33	33,58	35,33	34,35
25/04/2023	31.457	-1,00%	35,89	35,435	35,89	35,69
24/04/2023	31.848	0,11%	36,05	35,57	36,58	36,05
21/04/2023	38.304	-0,85%	36,18	35,83	37,09	36,01
20/04/2023	45.535	0,81%	36,03	35,95	36,92	36,32
19/04/2023	33.350	2,01%	35,17	35,17	36,17	36,03
18/04/2023	45.318	0,63%	35,09	34,8608	35,46	35,32
17/04/2023	73.514	-0,09%	35,12	34,68	35,53	35,10
14/04/2023	70.499	0,43%	35,07	34,74	35,44	35,13
13/04/2023	38.472	-0,85%	35,19	34,605	35,73	34,98
12/04/2023	19.290	-0,23%	35,70	34,97	35,70	35,28
11/04/2023	32.595	0,48%	35,51	35,025	35,85	35,36
10/04/2023	43.531	3,56%	33,70	33,70	35,49	35,19
06/04/2023	53.417	-0,50%	34,29	33,495	34,73	33,98
05/04/2023	58.810	0,21%	34,15	33,15	34,35	34,15
04/04/2023	67.078	-3,32%	35,36	33,935	35,36	34,08
03/04/2023	46.583	-0,48%	35,34	34,80	35,44	35,25
31/03/2023	41.584	1,55%	35,14	35,01	35,695	35,42
30/03/2023	39.092	0,78%	34,67	34,64	35,13	34,88
29/03/2023	34.164	0,00%	34,79	34,3001	34,96	34,61
28/03/2023	40.598	1,65%	34,04	33,70	34,78	34,61
27/03/2023	30.967	2,22%	33,49	33,44	34,20	34,05
24/03/2023	35.314	0,51%	32,93	32,65	33,5099	33,31
23/03/2023	61.038	-0,78%	33,40	32,98	34,08	33,14
22/03/2023	57.515	0,27%	33,42	33,42	34,0051	33,40
21/03/2023	83.690	2,27%	33,02	33,02	33,81	33,31
20/03/2023	81.934	-1,66%	33,38	32,235	33,585	32,57
17/03/2023	130.318	-5,53%	34,87	33,02	35,355	33,12
16/03/2023	45.196	1,48%	34,04	33,92	35,26	35,06
15/03/2023	60.776	0,70%	33,63	33,575	34,53	34,55
14/03/2023	66.734	0,12%	34,32	33,69	35,20	34,31
13/03/2023	78.897	-3,41%	34,83	34,08	35,07	34,27
10/03/2023	74.046	-3,48%	36,80	35,11	36,83	35,48
09/03/2023	58.579	2,48%	35,81	35,01	36,88	36,76
08/03/2023	51.278	1,41%	35,29	35,15	36,03	35,87
07/03/2023	50.951	2,55%	34,45	34,2145	35,49	35,37
06/03/2023	101.091	-2,41%	35,15	34,32	35,32	34,49
03/03/2023	44.218	-0,70%	35,64	35,25	35,845	35,34
02/03/2023	29.968	1,69%	34,73	34,73	35,769	35,59
01/03/2023	28.857	1,33%	34,94	34,90	35,215	35,11
28/02/2023	62.507	-1,09%	34,93	34,52	35,18	34,65
27/02/2023	48.337	0,26%	35,19	34,68	35,60	35,03
24/02/2023	46.215	-0,74%	34,85	34,01	35,20	34,94
23/02/2023	45.995	1,73%	34,79	34,82	35,215	35,20
22/02/2023	89.714	1,41%	34,21	34,35	35,41	34,60
21/02/2023	103.553	-2,38%	34,55	33,65	35,22	34,12
20/02/2023	58.179	4,08%	34,14	33,66	35,3936	34,95
17/02/2023	58.179	4,08%	34,14	33,66	35,3936	34,95
16/02/2023	78.005	0,57%	32,94	32,425	34,35	33,58
15/02/2023	63.844	0,85%	33,09	32,865	33,47	33,39
14/02/2023	72.207	-0,34%	33,15	32,96	34,7509	33,1556
13/02/2023	46.366	0,79%	32,94	32,714	33,495	33,27
10/02/2023	38.929	-0,09%	32,89	32,87	33,58	33,01
09/02/2023	52.313	-3,17%	34,10	32,89	34,10	33,04
08/02/2023	39.644	-2,24%	34,87	33,56	34,965	34,12
07/02/2023	85.390	3,87%	33,62	33,62	35,07	34,90
06/02/2023	133.353	-2,78%	34,46	33,10	34,99	33,60
03/02/2023	59.931	-2,24%	35,12	34,21	35,125	34,56
02/02/2023	71.320	1,38%	35,03	34,872	36,51	35,35
01/02/2023	128.463	5,16%	34,45	33,30	35,44	34,87
31/01/2023	148.476	1,22%	32,76	32,35	33,75	33,16
30/01/2023	168.126	1,39%	31,87	31,87	33,69	32,76
27/01/2023	184.301	7,66%	30,51	30,33	33,145	32,31
26/01/2023	496.864	-21,91%	31,77	29,45	33,98	30,01
25/01/2023	45.280	3,20%	37,04	37,00	38,50	38,43
24/01/2023	38.100	0,32%	36,94	36,69	37,62	37,24
23/01/2023	31.115	1,26%	36,69	36,62	37,39	37,12
20/01/2023	34.699	1,98%	36,10	35,60	36,74	36,66
19/01/2023	29.490	-0,36%	35,87	35,49	36,04	35,95
18/01/2023	48.101	-0,30%	36,30	35,89	36,75	36,08
17/01/2023	51.881	-0,69%	36,82	35,98	36,96	36,19
16/01/2023	44.491	-0,22%	36,16	35,76	36,50	36,44
13/01/2023	44.491	-0,22%	36,16	35,76	36,50	36,44
12/01/2023	55.156	1,64%	36,13	35,26	36,56	36,52
11/01/2023	43.655	0,81%	35,72	35,21	35,94	35,93
10/01/2023	91.981	5,32%	34,84	34,42	36,78	35,64
09/01/2023	73.601	0,12%	33,77	33,38	34,39	33,84
06/01/2023	52.713	1,11%	33,57	33,24	34,165	33,80
05/01/2023	76.223	-1,12%	33,50	32,8565	33,55	33,43
04/01/2023	82.314	-2,98%	34,93	33,59	35,12	33,81
03/01/2023	124.638	0,81%	34,90	34,32	35,64	34,85
02/01/2023	184.395	-3,17%	35,53	34,41	35,62	34,57
30/12/2022	184.395	-3,17%	35,53	34,41	35,62	34,57