(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 25,60 | 26,02 | 24,73 | 24,74 | 3.097.000 | | 2002-09-20 | 00:00:00 | 24,68 | 24,97 | 24,50 | 24,67 | 3.437.000 | | 2002-09-23 | 00:00:00 | 24,68 | 24,85 | 24,28 | 24,50 | 1.753.000 | | 2002-09-24 | 00:00:00 | 24,45 | 24,68 | 24,11 | 24,52 | 1.964.700 | | 2002-09-25 | 00:00:00 | 24,77 | 25,65 | 24,36 | 25,44 | 2.262.000 | | 2002-09-26 | 00:00:00 | 25,64 | 25,95 | 25,31 | 25,90 | 1.643.100 | | 2002-09-27 | 00:00:00 | 25,75 | 25,86 | 24,92 | 25,17 | 1.695.200 | | 2002-09-30 | 00:00:00 | 24,66 | 25,14 | 24,32 | 24,85 | 1.497.900 | | 2002-10-01 | 00:00:00 | 24,82 | 25,33 | 24,70 | 25,33 | 2.095.200 | | 2002-10-02 | 00:00:00 | 25,31 | 25,40 | 23,75 | 24,39 | 2.522.300 | | 2002-10-03 | 00:00:00 | 24,70 | 25,10 | 24,63 | 24,64 | 2.669.700 | | 2002-10-04 | 00:00:00 | 24,83 | 25,04 | 24,15 | 24,52 | 1.967.200 | | 2002-10-07 | 00:00:00 | 24,65 | 24,98 | 24,55 | 24,78 | 2.145.100 | | 2002-10-08 | 00:00:00 | 24,79 | 25,30 | 24,76 | 24,80 | 2.762.800 | | 2002-10-09 | 00:00:00 | 24,70 | 24,75 | 23,89 | 23,99 | 2.842.000 | | 2002-10-10 | 00:00:00 | 24,20 | 24,46 | 23,75 | 23,99 | 1.546.800 | | 2002-10-11 | 00:00:00 | 24,00 | 24,30 | 23,87 | 24,03 | 1.829.200 | | 2002-10-14 | 00:00:00 | 24,04 | 24,46 | 24,04 | 24,26 | 1.249.600 | | 2002-10-15 | 00:00:00 | 24,82 | 24,82 | 24,34 | 24,70 | 2.472.400 | | 2002-10-16 | 00:00:00 | 24,70 | 24,86 | 24,25 | 24,51 | 1.844.400 | | 2002-10-17 | 00:00:00 | 24,85 | 24,90 | 24,29 | 24,39 | 1.357.500 | | 2002-10-18 | 00:00:00 | 24,25 | 25,00 | 24,18 | 25,00 | 1.451.100 | | 2002-10-21 | 00:00:00 | 25,04 | 25,37 | 24,75 | 25,16 | 1.522.600 | | 2002-10-22 | 00:00:00 | 25,21 | 25,40 | 24,86 | 25,25 | 1.726.900 | | 2002-10-23 | 00:00:00 | 25,01 | 25,11 | 24,52 | 24,91 | 1.501.200 | | 2002-10-24 | 00:00:00 | 24,84 | 25,00 | 24,25 | 24,37 | 1.914.300 | | 2002-10-25 | 00:00:00 | 24,21 | 24,63 | 24,18 | 24,42 | 1.230.500 | | 2002-10-28 | 00:00:00 | 24,67 | 24,70 | 23,99 | 24,11 | 1.193.900 | | 2002-10-29 | 00:00:00 | 24,10 | 24,66 | 23,81 | 24,63 | 1.444.800 | | 2002-10-30 | 00:00:00 | 24,30 | 24,48 | 23,95 | 24,22 | 1.737.900 | | 2002-10-31 | 00:00:00 | 24,20 | 24,29 | 23,92 | 24,25 | 1.792.600 | | 2002-11-01 | 00:00:00 | 24,01 | 24,65 | 24,00 | 24,51 | 1.310.700 | | 2002-11-04 | 00:00:00 | 24,73 | 24,88 | 24,30 | 24,49 | 1.627.800 | | 2002-11-05 | 00:00:00 | 24,60 | 25,10 | 24,50 | 24,84 | 1.509.200 | | 2002-11-06 | 00:00:00 | 24,90 | 25,04 | 24,52 | 24,92 | 1.844.200 | | 2002-11-07 | 00:00:00 | 24,96 | 24,99 | 24,55 | 24,80 | 950.800 | | 2002-11-08 | 00:00:00 | 24,80 | 25,15 | 24,55 | 24,63 | 975.100 | | 2002-11-11 | 00:00:00 | 24,50 | 24,66 | 24,32 | 24,40 | 985.000 | | 2002-11-12 | 00:00:00 | 24,46 | 24,64 | 23,60 | 23,88 | 1.887.900 | | 2002-11-13 | 00:00:00 | 23,75 | 24,34 | 23,70 | 24,08 | 1.711.000 | | 2002-11-14 | 00:00:00 | 24,48 | 24,64 | 24,17 | 24,56 | 1.147.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
