(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 37,30 | 37,70 | 35,95 | 36,08 | 5.934.972 | | 2017-06-30 | 00:00:00 | 36,22 | 36,30 | 35,64 | 35,76 | 6.660.257 | | 2017-07-03 | 00:00:00 | 35,67 | 35,85 | 35,42 | 35,50 | 2.884.444 | | 2017-07-05 | 00:00:00 | 35,47 | 35,55 | 34,82 | 34,91 | 7.627.376 | | 2017-07-06 | 00:00:00 | 34,69 | 34,75 | 34,06 | 34,13 | 9.811.572 | | 2017-07-07 | 00:00:00 | 34,19 | 34,23 | 33,41 | 33,42 | 7.718.855 | | 2017-07-10 | 00:00:00 | 33,50 | 33,63 | 33,12 | 33,23 | 5.663.680 | | 2017-07-11 | 00:00:00 | 33,20 | 33,31 | 32,93 | 33,07 | 7.270.619 | | 2017-07-12 | 00:00:00 | 33,29 | 33,53 | 33,09 | 33,38 | 4.268.637 | | 2017-07-13 | 00:00:00 | 33,36 | 33,82 | 33,20 | 33,52 | 7.433.419 | | 2017-07-14 | 00:00:00 | 33,60 | 33,65 | 33,36 | 33,58 | 3.109.101 | | 2017-07-17 | 00:00:00 | 33,59 | 33,59 | 33,30 | 33,48 | 3.743.886 | | 2017-07-18 | 00:00:00 | 33,46 | 33,59 | 33,26 | 33,32 | 3.292.749 | | 2017-07-19 | 00:00:00 | 33,52 | 34,03 | 33,26 | 33,85 | 9.524.871 | | 2017-07-20 | 00:00:00 | 33,92 | 33,96 | 33,64 | 33,75 | 2.608.757 | | 2017-07-21 | 00:00:00 | 33,70 | 33,90 | 33,66 | 33,88 | 3.112.456 | | 2017-07-24 | 00:00:00 | 33,86 | 34,21 | 33,79 | 33,84 | 3.831.471 | | 2017-07-25 | 00:00:00 | 33,85 | 34,28 | 33,69 | 34,16 | 3.738.607 | | 2017-07-26 | 00:00:00 | 34,20 | 34,46 | 33,78 | 33,83 | 3.214.329 | | 2017-07-27 | 00:00:00 | 33,70 | 34,35 | 33,69 | 34,35 | 4.037.257 | | 2017-07-28 | 00:00:00 | 34,25 | 34,36 | 34,09 | 34,24 | 3.889.409 | | 2017-07-31 | 00:00:00 | 34,23 | 34,35 | 34,11 | 34,24 | 4.633.218 | | 2017-08-01 | 00:00:00 | 34,37 | 34,42 | 33,93 | 33,98 | 5.122.339 | | 2017-08-02 | 00:00:00 | 33,81 | 34,36 | 33,51 | 34,21 | 3.619.641 | | 2017-08-03 | 00:00:00 | 34,17 | 34,54 | 34,17 | 34,31 | 2.863.185 | | 2017-08-04 | 00:00:00 | 34,37 | 34,42 | 33,93 | 33,98 | 4.561.945 | | 2017-08-07 | 00:00:00 | 33,99 | 34,29 | 33,99 | 34,17 | 3.168.460 | | 2017-08-08 | 00:00:00 | 34,27 | 34,49 | 34,13 | 34,19 | 3.619.894 | | 2017-08-09 | 00:00:00 | 34,19 | 34,45 | 34,07 | 34,39 | 2.423.895 | | 2017-08-10 | 00:00:00 | 34,16 | 34,28 | 33,93 | 34,06 | 3.266.124 | | 2017-08-11 | 00:00:00 | 34,00 | 34,94 | 34,00 | 34,80 | 3.276.892 | | 2017-08-14 | 00:00:00 | 34,92 | 35,08 | 34,82 | 34,89 | 2.728.316 | | 2017-08-15 | 00:00:00 | 34,88 | 35,10 | 34,85 | 34,90 | 2.179.895 | | 2017-08-16 | 00:00:00 | 34,90 | 35,30 | 34,84 | 35,14 | 1.977.310 | | 2017-08-17 | 00:00:00 | 35,03 | 35,20 | 34,61 | 34,72 | 2.920.007 | | 2017-08-18 | 00:00:00 | 34,70 | 34,77 | 34,31 | 34,46 | 2.600.312 | | 2017-08-21 | 00:00:00 | 34,51 | 34,63 | 34,43 | 34,50 | 2.149.987 | | 2017-08-22 | 00:00:00 | 34,48 | 34,52 | 34,09 | 34,51 | 2.585.752 | | 2017-08-23 | 00:00:00 | 34,45 | 34,46 | 34,07 | 34,22 | 5.960.717 | | 2017-08-24 | 00:00:00 | 34,11 | 34,11 | 33,00 | 33,23 | 5.065.305 | | 2017-08-25 | 00:00:00 | 33,39 | 33,46 | 33,03 | 33,14 | 4.241.153 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
