(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 | | 2001-12-03 | 00:00:00 | 22,97 | 23,18 | 22,77 | 23,15 | 1.741.600 | | 2001-12-04 | 00:00:00 | 23,15 | 23,32 | 23,02 | 23,30 | 1.507.200 | | 2001-12-05 | 00:00:00 | 23,30 | 23,42 | 23,15 | 23,27 | 795.200 | | 2001-12-06 | 00:00:00 | 23,10 | 23,30 | 22,89 | 23,20 | 1.200.100 | | 2001-12-07 | 00:00:00 | 23,01 | 23,30 | 23,01 | 23,29 | 965.100 | | 2001-12-10 | 00:00:00 | 23,29 | 23,48 | 23,10 | 23,27 | 952.800 | | 2001-12-11 | 00:00:00 | 23,28 | 23,38 | 22,78 | 22,86 | 880.100 | | 2001-12-12 | 00:00:00 | 22,90 | 23,00 | 22,71 | 22,94 | 925.600 | | 2001-12-13 | 00:00:00 | 22,88 | 23,65 | 22,80 | 23,44 | 1.525.700 | | 2001-12-14 | 00:00:00 | 23,30 | 24,00 | 23,30 | 23,78 | 1.942.900 | | 2001-12-17 | 00:00:00 | 23,70 | 23,94 | 23,54 | 23,78 | 1.230.800 | | 2001-12-18 | 00:00:00 | 23,78 | 23,95 | 23,76 | 23,92 | 1.649.100 | | 2001-12-19 | 00:00:00 | 23,92 | 24,50 | 23,76 | 24,31 | 1.827.100 | | 2001-12-20 | 00:00:00 | 23,60 | 24,47 | 23,60 | 24,24 | 1.382.000 | | 2001-12-21 | 00:00:00 | 24,24 | 24,30 | 23,96 | 24,01 | 1.831.500 | | 2001-12-24 | 00:00:00 | 24,05 | 24,29 | 24,01 | 24,13 | 540.100 | | 2001-12-26 | 00:00:00 | 24,20 | 24,36 | 24,05 | 24,18 | 1.001.500 | | 2001-12-27 | 00:00:00 | 24,20 | 24,25 | 24,00 | 24,19 | 779.200 | | 2001-12-28 | 00:00:00 | 24,20 | 24,25 | 23,80 | 23,90 | 600.200 | | 2001-12-31 | 00:00:00 | 23,95 | 24,05 | 23,70 | 23,77 | 1.079.100 | | 2002-01-02 | 00:00:00 | 23,82 | 23,92 | 23,50 | 23,85 | 1.301.500 | | 2002-01-03 | 00:00:00 | 23,83 | 23,84 | 23,44 | 23,46 | 1.158.300 | | 2002-01-04 | 00:00:00 | 23,55 | 23,57 | 23,14 | 23,23 | 1.055.500 | | 2002-01-07 | 00:00:00 | 23,30 | 23,37 | 23,05 | 23,30 | 1.136.800 | | 2002-01-08 | 00:00:00 | 23,45 | 23,62 | 23,26 | 23,50 | 1.245.400 | | 2002-01-09 | 00:00:00 | 23,70 | 23,97 | 23,25 | 23,40 | 1.488.600 | | 2002-01-10 | 00:00:00 | 23,58 | 24,10 | 23,50 | 23,95 | 1.837.500 | | 2002-01-11 | 00:00:00 | 24,20 | 24,20 | 23,97 | 24,06 | 1.181.200 | | 2002-01-14 | 00:00:00 | 24,06 | 24,64 | 24,00 | 24,35 | 1.525.500 | | 2002-01-15 | 00:00:00 | 24,62 | 24,79 | 24,45 | 24,70 | 1.683.800 | | 2002-01-16 | 00:00:00 | 24,70 | 24,88 | 24,28 | 24,31 | 1.093.800 | | 2002-01-17 | 00:00:00 | 24,41 | 24,46 | 24,06 | 24,42 | 1.053.500 | | 2002-01-18 | 00:00:00 | 24,40 | 24,74 | 24,31 | 24,41 | 1.921.000 | | 2002-01-22 | 00:00:00 | 24,48 | 25,24 | 24,41 | 25,08 | 1.558.300 | | 2002-01-23 | 00:00:00 | 25,05 | 25,09 | 24,80 | 24,95 | 941.400 | | 2002-01-24 | 00:00:00 | 24,70 | 24,71 | 23,97 | 24,36 | 1.812.500 | | 2002-01-25 | 00:00:00 | 24,30 | 24,36 | 24,03 | 24,22 | 1.080.200 | | 2002-01-28 | 00:00:00 | 24,22 | 24,99 | 24,13 | 24,86 | 2.016.200 | | 2002-01-29 | 00:00:00 | 24,94 | 24,99 | 24,56 | 24,83 | 2.599.200 | | 2002-01-30 | 00:00:00 | 24,58 | 24,99 | 24,44 | 24,72 | 2.419.600 | | 2002-01-31 | 00:00:00 | 24,72 | 24,84 | 24,52 | 24,80 | 2.388.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
