(Login BolsaPT & Canal Forex) |
|
 ConAgra Foods - [Ticker: CAG] |     | | Última Trade | 32,270 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.16 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,210 x 1.500 - 34,220 x 1.700 | EPS | 0,00 | | Abertura | 32,510 | PER | 0,00% | | Máximo | 32,720 | Pagamento Dividendo | | | Mínimo | 32,220 | Data Ex-Dividendo | | | Fecho Anterior | 32,430 | Yield | | | Volume | 4.975.847 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CAG de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 47,93 | 48,86 | 47,93 | 48,68 | 4.091.500 | | 2016-11-09 | 00:00:00 | 47,33 | 47,94 | 46,73 | 47,84 | 3.039.100 | | 2016-11-10 | 00:00:00 | 36,93 | 37,37 | 33,73 | 34,30 | 12.061.900 | | 2016-11-11 | 00:00:00 | 34,22 | 35,07 | 33,61 | 34,93 | 9.027.900 | | 2016-11-14 | 00:00:00 | 34,90 | 35,79 | 34,82 | 35,49 | 7.189.900 | | 2016-11-15 | 00:00:00 | 35,54 | 36,00 | 35,48 | 35,82 | 3.643.400 | | 2016-11-16 | 00:00:00 | 35,86 | 36,37 | 35,86 | 36,27 | 3.906.500 | | 2016-11-17 | 00:00:00 | 36,22 | 36,56 | 35,93 | 36,52 | 3.199.000 | | 2016-11-18 | 00:00:00 | 36,49 | 36,82 | 36,36 | 36,80 | 5.205.900 | | 2016-11-21 | 00:00:00 | 36,80 | 37,19 | 36,62 | 37,04 | 4.028.600 | | 2016-11-22 | 00:00:00 | 37,17 | 37,67 | 37,15 | 37,55 | 3.592.300 | | 2016-11-23 | 00:00:00 | 37,44 | 37,68 | 37,07 | 37,17 | 3.240.500 | | 2016-11-25 | 00:00:00 | 37,21 | 37,72 | 37,21 | 37,71 | 1.466.100 | | 2016-11-28 | 00:00:00 | 37,71 | 37,94 | 37,46 | 37,66 | 2.544.800 | | 2016-11-29 | 00:00:00 | 37,70 | 37,95 | 37,56 | 37,72 | 3.840.200 | | 2016-11-30 | 00:00:00 | 37,34 | 37,57 | 36,66 | 36,69 | 4.054.000 | | 2016-12-01 | 00:00:00 | 36,38 | 36,61 | 35,96 | 36,47 | 3.836.400 | | 2016-12-02 | 00:00:00 | 36,68 | 37,13 | 36,59 | 36,89 | 2.923.900 | | 2016-12-05 | 00:00:00 | 36,92 | 37,28 | 36,81 | 37,15 | 2.888.800 | | 2016-12-06 | 00:00:00 | 37,21 | 37,67 | 37,05 | 37,62 | 3.297.300 | | 2016-12-07 | 00:00:00 | 37,55 | 38,01 | 37,49 | 37,79 | 3.651.600 | | 2016-12-08 | 00:00:00 | 37,57 | 38,00 | 37,57 | 37,68 | 2.293.600 | | 2016-12-09 | 00:00:00 | 37,77 | 38,55 | 37,44 | 38,44 | 4.500.200 | | 2016-12-12 | 00:00:00 | 38,42 | 38,74 | 38,13 | 38,62 | 2.264.700 | | 2016-12-13 | 00:00:00 | 38,64 | 38,93 | 38,35 | 38,41 | 2.897.000 | | 2016-12-14 | 00:00:00 | 38,49 | 38,64 | 37,58 | 37,74 | 4.613.600 | | 2016-12-15 | 00:00:00 | 37,80 | 38,52 | 37,67 | 38,42 | 4.397.600 | | 2016-12-16 | 00:00:00 | 38,45 | 38,83 | 38,25 | 38,41 | 4.293.400 | | 2016-12-19 | 00:00:00 | 38,66 | 38,84 | 38,25 | 38,36 | 3.398.400 | | 2016-12-20 | 00:00:00 | 38,02 | 38,35 | 37,72 | 38,23 | 2.736.700 | | 2016-12-21 | 00:00:00 | 38,11 | 38,41 | 37,93 | 38,00 | 3.786.400 | | 2016-12-22 | 00:00:00 | 38,36 | 39,43 | 38,24 | 39,29 | 5.734.700 | | 2016-12-23 | 00:00:00 | 39,22 | 39,87 | 39,21 | 39,77 | 2.925.000 | | 2016-12-27 | 00:00:00 | 39,84 | 39,97 | 39,69 | 39,85 | 1.600.900 | | 2016-12-28 | 00:00:00 | 39,83 | 39,93 | 38,74 | 39,54 | 1.982.300 | | 2016-12-29 | 00:00:00 | 39,69 | 39,96 | 39,65 | 39,78 | 2.370.500 | | 2016-12-30 | 00:00:00 | 39,85 | 39,85 | 39,48 | 39,55 | 2.513.000 | | 2017-01-03 | 00:00:00 | 39,71 | 39,91 | 39,40 | 39,76 | 2.497.200 | | 2017-01-04 | 00:00:00 | 39,80 | 39,88 | 38,89 | 39,09 | 4.057.900 | | 2017-01-05 | 00:00:00 | 39,15 | 39,44 | 38,88 | 38,95 | 4.367.000 | | 2017-01-06 | 00:00:00 | 38,83 | 38,99 | 38,73 | 38,74 | 3.341.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
