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 >
29/12/2022	57.686	1,33%	35,42	35,1601	36,04	35,70
28/12/2022	51.239	-1,89%	35,90	35,10	36,15	35,23
27/12/2022	30.727	0,06%	35,92	35,60	36,30	35,91
23/12/2022	5.360	0,33%	35,95	35,888	36,23	36,04
22/12/2022	45.916	-1,86%	36,25	35,0812	36,46	35,92
21/12/2022	77.835	3,42%	35,94	35,35	36,69	36,60
20/12/2022	100.035	-3,28%	36,42	35,33	36,75	35,39
19/12/2022	72.665	-0,97%	36,99	36,30	37,65	36,59
16/12/2022	200.708	-0,75%	36,75	36,7201	37,60	36,95
15/12/2022	65.369	-2,16%	37,60	36,90	37,815	37,23
14/12/2022	85.482	0,58%	37,66	37,50	38,76	38,05
13/12/2022	91.328	-0,24%	38,88	37,43	39,085	37,83
12/12/2022	43.417	1,42%	37,39	37,01	38,06	37,92
09/12/2022	41.812	0,76%	37,04	36,45	37,73	37,39
08/12/2022	27.993	-2,01%	37,92	36,82	38,22	37,11
07/12/2022	45.801	-0,37%	38,00	37,62	38,43	37,87
06/12/2022	280.348	2,21%	37,28	36,95	38,19	38,01
05/12/2022	343.833	-0,69%	37,03	35,70	37,33	37,19
02/12/2022	232.774	-2,42%	37,71	37,32	37,96	37,45
01/12/2022	129.632	0,18%	38,93	37,83	38,7768	38,38
30/11/2022	242.233	1,32%	38,93	37,40	38,54	38,39
29/11/2022	149.889	0,40%	38,93	37,232	38,6887	37,89
28/11/2022	222.760	-1,62%	38,93	37,65	39,0725	37,73
25/11/2022	84.003	-0,03%	38,93	38,145	38,53	38,35
24/11/2022	114.813	-1,13%	38,93	38,09	39,16	38,36
23/11/2022	114.813	-1,13%	38,93	38,09	39,16	38,36
22/11/2022	209.490	0,03%	39,96	38,22	39,13	38,80
21/11/2022	269.333	-2,81%	39,96	38,6656	40,35	38,79
18/11/2022	145.992	2,70%	37,84	38,81	40,02	39,91
17/11/2022	299.095	1,20%	37,84	36,91	38,98	38,86
16/11/2022	217.281	-2,76%	39,25	37,67	39,00	38,40
15/11/2022	462.621	0,64%	39,92	39,3101	40,22	39,59
14/11/2022	74.791	3,28%	39,09	37,47	40,31	39,34
11/11/2022	55.018	-1,83%	39,09	38,05	39,89	38,09
10/11/2022	64.393	9,51%	38,50	35,92	38,93	38,80
09/11/2022	68.889	-7,91%	38,50	35,34	38,29	35,41
08/11/2022	83.396	0,03%	38,50	37,85	39,00	38,45
07/11/2022	102.888	2,75%	37,00	37,55	38,89	38,43
04/11/2022	54.201	2,85%	37,00	36,8142	37,88	37,355
03/11/2022	58.581	0,44%	36,00	34,76	36,9319	36,32
02/11/2022	55.730	-3,29%	37,81	36,16	38,00	36,16
01/11/2022	62.898	-1,19%	37,99	36,61	38,01	37,39
31/10/2022	168.628	6,50%	35,22	35,0803	38,84	37,84
28/10/2022	109.086	0,09%	35,34	34,71	35,97	35,43
27/10/2022	79.286	-2,18%	36,34	35,31	37,405	35,40
26/10/2022	128.634	0,06%	32,21	35,23	36,975	36,19
25/10/2022	90.181	-2,04%	32,21	36,11	38,25	36,11
24/10/2022	218.683	9,38%	32,21	34,00	38,39	36,86
21/10/2022	160.022	8,77%	32,21	29,54	33,67	33,61
20/10/2022	86.170	-4,96%	32,21	30,74	32,40	30,84
19/10/2022	75.081	0,46%	32,12	32,15	32,77	32,45
18/10/2022	77.723	1,44%	32,12	31,97	32,54	32,32
17/10/2022	48.893	2,61%	31,55	31,50	32,04	31,86
14/10/2022	83.211	-3,00%	32,20	30,95	32,54	31,05
13/10/2022	101.768	3,06%	30,10	30,0454	32,32	32,01
12/10/2022	75.546	0,49%	30,10	30,57	32,30	31,06
11/10/2022	84.164	1,78%	30,10	30,00	31,505	30,91
10/10/2022	98.132	2,36%	29,53	29,37	31,28	30,37
07/10/2022	74.744	-1,89%	30,18	29,00	30,445	29,67
06/10/2022	86.068	-0,53%	30,30	29,68	31,59	30,27
05/10/2022	87.801	1,47%	29,65	29,59	30,77	30,43
04/10/2022	75.684	2,81%	29,63	29,63	30,98	29,99
03/10/2022	69.667	1,64%	28,89	28,23	29,5956	29,17
30/09/2022	100.652	-2,05%	29,38	28,66	29,67	28,70
29/09/2022	39.992	-1,68%	29,58	28,995	29,42	29,35
28/09/2022	67.411	4,55%	27,52	28,35	30,02	29,85
27/09/2022	78.454	1,93%	27,52	28,00	29,08	28,55
26/09/2022	88.486	0,22%	27,52	27,57	29,20	28,01
23/09/2022	91.260	-0,89%	27,87	27,15	28,56	27,95
22/09/2022	67.777	-0,81%	28,34	27,77	28,82	28,20
21/09/2022	69.115	0,50%	28,44	28,43	29,245	28,43
20/09/2022	68.025	-1,29%	27,59	27,8847	29,05	28,29
19/09/2022	77.571	2,61%	27,59	27,90	29,10	28,66
16/09/2022	231.982	-3,59%	28,50	27,515	29,01	27,93
15/09/2022	46.843	0,31%	28,86	28,44	29,37	28,97
14/09/2022	75.854	1,30%	28,51	28,26	29,1688	28,88
13/09/2022	66.530	-2,23%	28,54	28,2256	29,23	28,51
12/09/2022	49.227	0,10%	29,34	29,06	29,6799	29,16
09/09/2022	53.011	0,38%	28,98	28,92	29,61	29,13
08/09/2022	66.465	0,21%	28,98	28,78	29,35	29,02
07/09/2022	183.342	1,99%	27,83	27,3952	29,10	28,4339
06/09/2022	77.350	-0,14%	28,00	27,31	28,10	27,88
05/09/2022	52.316	-2,21%	28,74	27,79	28,55	27,92
02/09/2022	52.316	-2,21%	28,74	27,79	28,55	27,92
01/09/2022	77.971	1,82%	27,92	27,3611	28,545	28,55
31/08/2022	73.775	-2,67%	28,91	28,08	29,12	28,12
30/08/2022	84.820	-0,10%	28,85	28,10	29,18	28,89
29/08/2022	181.977	-9,20%	31,25	28,91	31,25	28,92
26/08/2022	52.995	-3,60%	33,04	31,80	32,81	31,85
25/08/2022	34.694	1,57%	32,71	32,35	33,10	33,04
24/08/2022	77.442	-2,43%	33,40	31,79	33,42	32,59
23/08/2022	108.046	2,30%	32,61	32,61	34,50	33,40
22/08/2022	38.184	0,00%	32,10	32,03	32,88	32,65
19/08/2022	40.156	-1,42%	32,68	32,02	32,76	32,65
18/08/2022	46.120	3,21%	32,51	32,4463	33,2299	33,12
17/08/2022	64.339	-2,93%	32,71	31,71	32,53	32,09
16/08/2022	39.816	0,96%	32,90	32,98	33,60	33,105
15/08/2022	64.326	-1,32%	32,79	32,00	32,93	32,79
12/08/2022	61.540	-0,84%	33,53	32,94	33,74	33,23
11/08/2022	89.228	2,48%	32,81	32,9074	34,32	33,51