(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 | | 2002-04-01 | 00:00:00 | 24,20 | 24,35 | 24,00 | 24,22 | 2.320.300 | | 2002-04-02 | 00:00:00 | 24,17 | 24,58 | 24,11 | 24,52 | 2.215.600 | | 2002-04-03 | 00:00:00 | 24,75 | 24,88 | 24,66 | 24,80 | 2.579.400 | | 2002-04-04 | 00:00:00 | 24,80 | 25,71 | 24,80 | 25,64 | 5.677.600 | | 2002-04-05 | 00:00:00 | 25,59 | 25,63 | 25,19 | 25,40 | 1.527.200 | | 2002-04-08 | 00:00:00 | 25,00 | 25,28 | 25,00 | 25,15 | 1.332.500 | | 2002-04-09 | 00:00:00 | 25,09 | 25,22 | 24,92 | 25,03 | 2.336.600 | | 2002-04-10 | 00:00:00 | 25,03 | 25,34 | 24,95 | 25,20 | 3.416.200 | | 2002-04-11 | 00:00:00 | 25,15 | 25,23 | 24,95 | 24,99 | 1.366.400 | | 2002-04-12 | 00:00:00 | 25,05 | 25,20 | 24,96 | 25,10 | 1.635.800 | | 2002-04-15 | 00:00:00 | 25,10 | 25,15 | 24,75 | 24,78 | 1.311.300 | | 2002-04-16 | 00:00:00 | 24,78 | 24,90 | 24,66 | 24,80 | 1.053.100 | | 2002-04-17 | 00:00:00 | 24,80 | 24,86 | 24,67 | 24,79 | 742.900 | | 2002-04-18 | 00:00:00 | 24,84 | 25,05 | 24,77 | 24,98 | 2.553.500 | | 2002-04-19 | 00:00:00 | 24,98 | 25,05 | 24,85 | 25,00 | 866.800 | | 2002-04-22 | 00:00:00 | 25,00 | 25,00 | 24,95 | 24,98 | 1.208.300 | | 2002-04-23 | 00:00:00 | 25,00 | 25,10 | 24,80 | 24,83 | 1.476.000 | | 2002-04-24 | 00:00:00 | 25,00 | 25,00 | 24,40 | 24,54 | 2.606.600 | | 2002-04-25 | 00:00:00 | 24,60 | 24,95 | 24,50 | 24,92 | 1.733.600 | | 2002-04-26 | 00:00:00 | 24,97 | 24,97 | 24,51 | 24,59 | 1.635.100 | | 2002-04-29 | 00:00:00 | 24,43 | 24,68 | 24,32 | 24,46 | 1.328.600 | | 2002-04-30 | 00:00:00 | 24,46 | 24,50 | 24,15 | 24,50 | 2.023.400 | | 2002-05-01 | 00:00:00 | 24,43 | 24,56 | 24,25 | 24,50 | 1.774.500 | | 2002-05-02 | 00:00:00 | 24,50 | 24,59 | 24,36 | 24,45 | 1.514.800 | | 2002-05-03 | 00:00:00 | 24,45 | 24,55 | 24,27 | 24,47 | 1.841.300 | | 2002-05-06 | 00:00:00 | 24,50 | 24,52 | 24,36 | 24,47 | 1.448.000 | | 2002-05-07 | 00:00:00 | 24,48 | 24,56 | 24,32 | 24,48 | 2.377.800 | | 2002-05-08 | 00:00:00 | 24,48 | 24,65 | 24,35 | 24,47 | 1.549.600 | | 2002-05-09 | 00:00:00 | 24,40 | 24,55 | 24,30 | 24,41 | 1.090.200 | | 2002-05-10 | 00:00:00 | 24,41 | 24,55 | 24,34 | 24,50 | 3.818.400 | | 2002-05-13 | 00:00:00 | 24,50 | 24,64 | 24,40 | 24,50 | 2.022.300 | | 2002-05-14 | 00:00:00 | 24,55 | 24,55 | 24,39 | 24,40 | 2.293.400 | | 2002-05-15 | 00:00:00 | 24,44 | 24,55 | 24,39 | 24,51 | 2.213.500 | | 2002-05-16 | 00:00:00 | 24,55 | 24,64 | 24,46 | 24,52 | 1.139.600 | | 2002-05-17 | 00:00:00 | 24,52 | 24,55 | 24,40 | 24,50 | 1.022.000 | | 2002-05-20 | 00:00:00 | 24,50 | 24,50 | 24,26 | 24,45 | 1.112.300 | | 2002-05-21 | 00:00:00 | 24,50 | 24,66 | 24,35 | 24,46 | 2.918.400 | | 2002-05-22 | 00:00:00 | 24,55 | 24,85 | 24,50 | 24,80 | 8.255.400 | | 2002-05-23 | 00:00:00 | 24,95 | 25,01 | 24,76 | 24,95 | 2.549.000 | | 2002-05-24 | 00:00:00 | 24,99 | 25,05 | 24,69 | 24,76 | 1.165.000 | | 2002-05-28 | 00:00:00 | 24,81 | 24,90 | 24,50 | 24,77 | 1.598.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
