(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 | | 2002-07-24 | 00:00:00 | 22,40 | 23,31 | 22,11 | 23,10 | 4.062.500 | | 2002-07-25 | 00:00:00 | 23,02 | 24,60 | 23,01 | 24,25 | 2.728.700 | | 2002-07-26 | 00:00:00 | 24,50 | 24,73 | 23,96 | 24,58 | 1.968.500 | | 2002-07-29 | 00:00:00 | 24,58 | 25,10 | 24,41 | 24,85 | 2.204.400 | | 2002-07-30 | 00:00:00 | 24,60 | 24,76 | 24,28 | 24,55 | 2.825.400 | | 2002-07-31 | 00:00:00 | 24,70 | 25,11 | 24,40 | 25,11 | 2.646.900 | | 2002-08-01 | 00:00:00 | 25,11 | 25,23 | 24,52 | 24,75 | 1.865.800 | | 2002-08-02 | 00:00:00 | 24,80 | 25,20 | 24,41 | 24,79 | 1.611.000 | | 2002-08-05 | 00:00:00 | 24,90 | 25,05 | 24,26 | 24,26 | 1.111.100 | | 2002-08-06 | 00:00:00 | 24,51 | 24,90 | 24,30 | 24,48 | 2.063.400 | | 2002-08-07 | 00:00:00 | 24,70 | 24,95 | 24,37 | 24,88 | 1.300.200 | | 2002-08-08 | 00:00:00 | 24,73 | 25,18 | 24,44 | 25,12 | 1.592.500 | | 2002-08-09 | 00:00:00 | 25,00 | 25,80 | 24,91 | 25,59 | 1.711.800 | | 2002-08-12 | 00:00:00 | 25,59 | 25,80 | 25,09 | 25,46 | 1.318.300 | | 2002-08-13 | 00:00:00 | 25,46 | 26,09 | 25,13 | 25,72 | 1.681.100 | | 2002-08-14 | 00:00:00 | 25,73 | 26,22 | 25,42 | 26,18 | 1.949.600 | | 2002-08-15 | 00:00:00 | 26,10 | 26,19 | 25,30 | 25,64 | 2.127.400 | | 2002-08-16 | 00:00:00 | 25,60 | 26,00 | 25,40 | 25,78 | 1.499.200 | | 2002-08-19 | 00:00:00 | 25,78 | 25,89 | 25,40 | 25,86 | 962.000 | | 2002-08-20 | 00:00:00 | 25,86 | 26,00 | 25,50 | 25,80 | 1.015.700 | | 2002-08-21 | 00:00:00 | 25,86 | 26,00 | 25,50 | 25,83 | 1.217.200 | | 2002-08-22 | 00:00:00 | 25,83 | 26,28 | 25,64 | 26,20 | 1.201.800 | | 2002-08-23 | 00:00:00 | 26,24 | 26,45 | 26,08 | 26,23 | 1.522.700 | | 2002-08-26 | 00:00:00 | 26,40 | 26,45 | 25,85 | 26,18 | 913.400 | | 2002-08-27 | 00:00:00 | 26,35 | 26,93 | 25,80 | 26,84 | 2.419.400 | | 2002-08-28 | 00:00:00 | 26,80 | 26,94 | 26,48 | 26,60 | 2.109.900 | | 2002-08-29 | 00:00:00 | 26,27 | 26,55 | 25,77 | 26,05 | 1.764.900 | | 2002-08-30 | 00:00:00 | 26,12 | 26,55 | 26,05 | 26,29 | 1.148.100 | | 2002-09-03 | 00:00:00 | 25,90 | 26,09 | 25,39 | 25,39 | 1.917.500 | | 2002-09-04 | 00:00:00 | 25,65 | 25,88 | 25,35 | 25,60 | 1.936.900 | | 2002-09-05 | 00:00:00 | 25,50 | 25,99 | 25,26 | 25,68 | 1.753.600 | | 2002-09-06 | 00:00:00 | 25,90 | 25,90 | 25,50 | 25,50 | 1.366.100 | | 2002-09-09 | 00:00:00 | 25,48 | 25,85 | 25,32 | 25,45 | 1.655.800 | | 2002-09-10 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,39 | 1.753.800 | | 2002-09-11 | 00:00:00 | 25,55 | 25,67 | 25,35 | 25,55 | 574.300 | | 2002-09-12 | 00:00:00 | 25,30 | 25,44 | 24,95 | 25,10 | 1.196.100 | | 2002-09-13 | 00:00:00 | 25,00 | 25,44 | 24,86 | 25,36 | 1.732.100 | | 2002-09-16 | 00:00:00 | 25,26 | 25,90 | 25,07 | 25,89 | 1.639.500 | | 2002-09-17 | 00:00:00 | 26,05 | 26,35 | 25,67 | 26,13 | 2.501.500 | | 2002-09-18 | 00:00:00 | 26,07 | 26,20 | 25,73 | 26,01 | 1.310.000 | | 2002-09-19 | 00:00:00 | 25,60 | 26,02 | 24,73 | 24,74 | 3.097.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
