(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 22,85 | 23,00 | 22,70 | 22,95 | 1.426.400 | | 2001-10-08 | 00:00:00 | 22,95 | 22,98 | 22,45 | 22,65 | 685.300 | | 2001-10-09 | 00:00:00 | 22,70 | 22,84 | 22,28 | 22,41 | 860.000 | | 2001-10-10 | 00:00:00 | 22,55 | 22,95 | 22,36 | 22,77 | 793.900 | | 2001-10-11 | 00:00:00 | 22,60 | 22,93 | 22,50 | 22,82 | 1.327.600 | | 2001-10-12 | 00:00:00 | 22,50 | 22,74 | 21,83 | 22,03 | 1.377.000 | | 2001-10-15 | 00:00:00 | 22,20 | 22,35 | 21,90 | 21,97 | 1.564.300 | | 2001-10-16 | 00:00:00 | 22,20 | 22,29 | 21,90 | 21,96 | 1.197.100 | | 2001-10-17 | 00:00:00 | 22,10 | 22,26 | 21,85 | 21,89 | 1.542.200 | | 2001-10-18 | 00:00:00 | 21,95 | 22,25 | 21,91 | 22,03 | 608.100 | | 2001-10-19 | 00:00:00 | 22,03 | 22,63 | 22,00 | 22,47 | 751.100 | | 2001-10-22 | 00:00:00 | 22,50 | 22,75 | 22,36 | 22,67 | 711.200 | | 2001-10-23 | 00:00:00 | 22,61 | 22,76 | 22,17 | 22,71 | 734.900 | | 2001-10-24 | 00:00:00 | 22,85 | 23,00 | 22,57 | 22,65 | 1.206.200 | | 2001-10-25 | 00:00:00 | 22,65 | 23,00 | 22,47 | 22,96 | 1.196.200 | | 2001-10-26 | 00:00:00 | 22,95 | 23,24 | 22,89 | 23,13 | 1.043.000 | | 2001-10-29 | 00:00:00 | 23,24 | 23,24 | 22,81 | 22,97 | 868.000 | | 2001-10-30 | 00:00:00 | 22,97 | 23,15 | 22,77 | 23,09 | 775.100 | | 2001-10-31 | 00:00:00 | 23,05 | 23,09 | 22,77 | 22,90 | 1.273.700 | | 2001-11-01 | 00:00:00 | 22,99 | 23,64 | 22,76 | 23,58 | 1.823.200 | | 2001-11-02 | 00:00:00 | 23,40 | 24,01 | 23,26 | 23,98 | 1.362.200 | | 2001-11-05 | 00:00:00 | 24,23 | 24,43 | 24,01 | 24,33 | 1.234.800 | | 2001-11-06 | 00:00:00 | 24,10 | 24,77 | 24,07 | 24,66 | 1.411.000 | | 2001-11-07 | 00:00:00 | 24,41 | 24,84 | 24,30 | 24,70 | 907.300 | | 2001-11-08 | 00:00:00 | 24,80 | 24,84 | 23,83 | 23,98 | 1.449.800 | | 2001-11-09 | 00:00:00 | 23,38 | 23,75 | 23,17 | 23,59 | 2.177.800 | | 2001-11-12 | 00:00:00 | 23,59 | 23,60 | 23,16 | 23,45 | 860.200 | | 2001-11-13 | 00:00:00 | 23,68 | 23,70 | 23,30 | 23,55 | 775.000 | | 2001-11-14 | 00:00:00 | 23,15 | 23,69 | 23,11 | 23,45 | 1.203.000 | | 2001-11-15 | 00:00:00 | 23,21 | 23,59 | 23,21 | 23,36 | 846.100 | | 2001-11-16 | 00:00:00 | 23,60 | 23,60 | 23,02 | 23,32 | 876.600 | | 2001-11-19 | 00:00:00 | 23,48 | 23,50 | 23,08 | 23,20 | 1.025.900 | | 2001-11-20 | 00:00:00 | 23,10 | 23,29 | 22,89 | 23,19 | 974.800 | | 2001-11-21 | 00:00:00 | 23,19 | 23,30 | 23,02 | 23,16 | 487.100 | | 2001-11-23 | 00:00:00 | 23,12 | 23,19 | 23,02 | 23,18 | 242.400 | | 2001-11-26 | 00:00:00 | 23,18 | 23,20 | 23,00 | 23,08 | 790.800 | | 2001-11-27 | 00:00:00 | 22,85 | 22,95 | 22,58 | 22,70 | 724.900 | | 2001-11-28 | 00:00:00 | 22,70 | 22,98 | 22,64 | 22,75 | 1.378.800 | | 2001-11-29 | 00:00:00 | 22,80 | 22,98 | 22,60 | 22,83 | 1.356.900 | | 2001-11-30 | 00:00:00 | 22,90 | 23,04 | 22,62 | 22,97 | 1.603.700 | | 2001-12-03 | 00:00:00 | 22,97 | 23,18 | 22,77 | 23,15 | 1.741.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
