(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 33,52 | 33,69 | 33,41 | 33,59 | 3.972.973 | | 2018-10-08 | 00:00:00 | 34,00 | 34,74 | 33,86 | 34,65 | 5.676.974 | | 2018-10-09 | 00:00:00 | 34,54 | 35,76 | 34,51 | 35,57 | 10.054.738 | | 2018-10-10 | 00:00:00 | 36,42 | 36,50 | 35,25 | 35,27 | 16.497.411 | | 2018-10-11 | 00:00:00 | 35,48 | 35,69 | 34,77 | 34,87 | 11.093.750 | | 2018-10-12 | 00:00:00 | 35,06 | 35,42 | 34,82 | 35,34 | 5.949.014 | | 2018-10-15 | 00:00:00 | 35,38 | 36,24 | 35,34 | 36,05 | 6.535.959 | | 2018-10-16 | 00:00:00 | 35,93 | 36,21 | 35,49 | 35,66 | 6.460.372 | | 2018-10-17 | 00:00:00 | 35,59 | 35,72 | 35,20 | 35,30 | 5.516.005 | | 2018-10-18 | 00:00:00 | 35,32 | 35,91 | 35,32 | 35,43 | 5.127.356 | | 2018-10-19 | 00:00:00 | 35,71 | 36,10 | 35,71 | 35,84 | 4.622.544 | | 2018-10-22 | 00:00:00 | 35,83 | 36,22 | 35,81 | 36,02 | 566.558 | | 2018-10-23 | 00:00:00 | 36,12 | 36,74 | 36,00 | 36,41 | 9.469.883 | | 2018-10-24 | 00:00:00 | 36,60 | 37,60 | 36,51 | 37,15 | 13.515.664 | | 2018-10-25 | 00:00:00 | 37,03 | 37,10 | 36,26 | 36,37 | 27.287.691 | | 2018-10-26 | 00:00:00 | 36,12 | 36,19 | 35,06 | 35,42 | 8.167.134 | | 2018-10-29 | 00:00:00 | 35,76 | 36,57 | 35,65 | 35,96 | 9.683.543 | | 2018-10-30 | 00:00:00 | 36,15 | 36,74 | 36,02 | 36,38 | 6.308.201 | | 2018-10-31 | 00:00:00 | 36,13 | 36,13 | 35,25 | 35,60 | 9.547.925 | | 2018-11-01 | 00:00:00 | 35,75 | 35,87 | 35,25 | 35,62 | 5.823.429 | | 2018-11-02 | 00:00:00 | 35,48 | 35,51 | 34,54 | 35,00 | 6.091.965 | | 2018-11-05 | 00:00:00 | 35,00 | 35,24 | 34,82 | 35,00 | 7.032.430 | | 2018-11-06 | 00:00:00 | 34,97 | 35,14 | 34,50 | 35,06 | 7.396.445 | | 2018-11-07 | 00:00:00 | 35,07 | 35,12 | 34,37 | 34,78 | 6.687.726 | | 2018-11-08 | 00:00:00 | 34,76 | 34,88 | 34,09 | 34,46 | 8.341.634 | | 2018-11-09 | 00:00:00 | 34,46 | 34,84 | 34,06 | 34,39 | 9.127.892 | | 2018-11-12 | 00:00:00 | 34,41 | 35,56 | 34,41 | 35,25 | 7.478.931 | | 2018-11-13 | 00:00:00 | 35,25 | 35,72 | 34,95 | 35,19 | 5.035.932 | | 2018-11-14 | 00:00:00 | 34,49 | 34,49 | 32,55 | 32,64 | 12.637.336 | | 2018-11-15 | 00:00:00 | 32,33 | 32,53 | 31,86 | 32,42 | 8.657.658 | | 2018-11-16 | 00:00:00 | 32,43 | 33,24 | 32,27 | 33,07 | 8.504.695 | | 2018-11-19 | 00:00:00 | 32,99 | 33,63 | 32,99 | 33,42 | 7.746.971 | | 2018-11-20 | 00:00:00 | 33,52 | 33,75 | 32,86 | 33,23 | 5.645.671 | | 2018-11-21 | 00:00:00 | 33,22 | 33,42 | 32,61 | 32,89 | 4.432.435 | | 2018-11-23 | 00:00:00 | 32,91 | 33,30 | 32,81 | 33,19 | 1.249.540 | | 2018-11-26 | 00:00:00 | 32,98 | 33,07 | 32,46 | 32,60 | 6.500.843 | | 2018-11-27 | 00:00:00 | 32,70 | 32,77 | 32,06 | 32,27 | 5.251.270 | | 2018-11-28 | 00:00:00 | 32,14 | 32,57 | 32,01 | 32,43 | 6.397.097 | | 2018-11-29 | 00:00:00 | 32,51 | 32,72 | 32,22 | 32,27 | 4.975.847 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
