(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 24,81 | 24,90 | 24,50 | 24,77 | 1.598.600 | 2002-05-29 | 00:00:00 | 24,50 | 25,04 | 24,50 | 24,97 | 2.561.600 | 2002-05-30 | 00:00:00 | 24,97 | 25,19 | 24,24 | 24,63 | 2.937.200 | 2002-05-31 | 00:00:00 | 24,63 | 24,78 | 24,43 | 24,61 | 2.206.900 | 2002-06-03 | 00:00:00 | 24,64 | 24,70 | 24,20 | 24,23 | 1.034.900 | 2002-06-04 | 00:00:00 | 24,23 | 24,45 | 24,02 | 24,35 | 1.544.100 | 2002-06-05 | 00:00:00 | 24,45 | 24,74 | 24,27 | 24,73 | 1.600.800 | 2002-06-06 | 00:00:00 | 24,73 | 24,73 | 24,13 | 24,26 | 1.077.700 | 2002-06-07 | 00:00:00 | 24,27 | 24,67 | 24,22 | 24,57 | 1.065.200 | 2002-06-10 | 00:00:00 | 24,52 | 24,89 | 24,52 | 24,76 | 806.500 | 2002-06-11 | 00:00:00 | 24,76 | 25,20 | 24,75 | 24,85 | 1.306.500 | 2002-06-12 | 00:00:00 | 24,85 | 25,00 | 24,66 | 24,88 | 1.004.400 | 2002-06-13 | 00:00:00 | 24,72 | 24,90 | 24,35 | 24,46 | 949.300 | 2002-06-14 | 00:00:00 | 24,47 | 24,49 | 24,00 | 24,30 | 989.500 | 2002-06-17 | 00:00:00 | 24,45 | 24,99 | 24,41 | 24,99 | 1.033.800 | 2002-06-18 | 00:00:00 | 24,99 | 24,99 | 24,65 | 24,91 | 1.132.100 | 2002-06-19 | 00:00:00 | 24,91 | 25,42 | 24,84 | 25,32 | 2.069.700 | 2002-06-20 | 00:00:00 | 25,27 | 25,85 | 25,25 | 25,60 | 1.816.100 | 2002-06-21 | 00:00:00 | 25,30 | 25,80 | 25,30 | 25,72 | 2.263.600 | 2002-06-24 | 00:00:00 | 25,79 | 25,90 | 25,40 | 25,58 | 2.160.500 | 2002-06-25 | 00:00:00 | 25,98 | 25,98 | 24,79 | 24,89 | 1.972.900 | 2002-06-26 | 00:00:00 | 24,90 | 26,25 | 24,67 | 26,16 | 3.738.600 | 2002-06-27 | 00:00:00 | 26,70 | 27,13 | 26,23 | 26,99 | 4.428.500 | 2002-06-28 | 00:00:00 | 26,88 | 27,65 | 26,60 | 27,65 | 4.060.200 | 2002-07-01 | 00:00:00 | 27,05 | 27,20 | 26,69 | 26,93 | 3.265.600 | 2002-07-02 | 00:00:00 | 27,05 | 27,05 | 26,44 | 26,80 | 2.234.600 | 2002-07-03 | 00:00:00 | 26,80 | 26,94 | 26,45 | 26,77 | 1.874.800 | 2002-07-05 | 00:00:00 | 26,65 | 26,75 | 26,32 | 26,69 | 1.154.500 | 2002-07-08 | 00:00:00 | 26,79 | 26,89 | 26,44 | 26,61 | 1.585.700 | 2002-07-09 | 00:00:00 | 26,65 | 26,97 | 26,57 | 26,86 | 2.414.400 | 2002-07-10 | 00:00:00 | 27,00 | 27,15 | 26,50 | 26,79 | 2.883.300 | 2002-07-11 | 00:00:00 | 26,85 | 26,89 | 25,27 | 25,96 | 4.749.500 | 2002-07-12 | 00:00:00 | 25,90 | 25,99 | 25,04 | 25,36 | 2.208.000 | 2002-07-15 | 00:00:00 | 25,20 | 25,24 | 23,61 | 24,45 | 3.497.100 | 2002-07-16 | 00:00:00 | 24,45 | 24,52 | 23,78 | 23,90 | 4.192.000 | 2002-07-17 | 00:00:00 | 24,25 | 25,02 | 24,18 | 24,76 | 2.319.700 | 2002-07-18 | 00:00:00 | 25,00 | 25,12 | 23,60 | 23,75 | 3.450.600 | 2002-07-19 | 00:00:00 | 23,37 | 23,45 | 21,40 | 21,94 | 5.139.600 | 2002-07-22 | 00:00:00 | 21,00 | 22,00 | 20,90 | 21,93 | 4.693.500 | 2002-07-23 | 00:00:00 | 21,94 | 22,80 | 21,79 | 22,68 | 4.999.100 | 2002-07-24 | 00:00:00 | 22,40 | 23,31 | 22,11 | 23,10 | 4.062.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|