(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 24,48 | 24,64 | 24,17 | 24,56 | 1.147.700 | | 2002-11-15 | 00:00:00 | 24,40 | 24,81 | 24,35 | 24,79 | 1.252.900 | | 2002-11-18 | 00:00:00 | 24,70 | 24,74 | 24,00 | 24,00 | 2.317.600 | | 2002-11-19 | 00:00:00 | 23,95 | 24,39 | 23,93 | 24,35 | 2.025.000 | | 2002-11-20 | 00:00:00 | 24,36 | 24,90 | 24,22 | 24,69 | 1.673.500 | | 2002-11-21 | 00:00:00 | 24,70 | 24,97 | 24,48 | 24,72 | 1.995.200 | | 2002-11-22 | 00:00:00 | 24,72 | 24,95 | 24,59 | 24,72 | 1.535.100 | | 2002-11-25 | 00:00:00 | 24,75 | 24,87 | 24,46 | 24,50 | 1.762.000 | | 2002-11-26 | 00:00:00 | 24,50 | 24,80 | 24,19 | 24,38 | 1.637.100 | | 2002-11-27 | 00:00:00 | 24,50 | 24,71 | 24,26 | 24,61 | 1.111.000 | | 2002-11-29 | 00:00:00 | 24,60 | 24,60 | 24,26 | 24,37 | 1.175.300 | | 2002-12-02 | 00:00:00 | 24,62 | 24,62 | 24,05 | 24,32 | 1.680.200 | | 2002-12-03 | 00:00:00 | 24,32 | 24,54 | 24,30 | 24,34 | 1.056.100 | | 2002-12-04 | 00:00:00 | 24,20 | 24,59 | 24,12 | 24,30 | 1.580.800 | | 2002-12-05 | 00:00:00 | 24,31 | 24,54 | 24,08 | 24,21 | 1.334.100 | | 2002-12-06 | 00:00:00 | 24,21 | 24,45 | 24,05 | 24,29 | 1.373.000 | | 2002-12-09 | 00:00:00 | 24,33 | 24,40 | 24,05 | 24,12 | 1.660.100 | | 2002-12-10 | 00:00:00 | 24,15 | 24,30 | 24,02 | 24,30 | 1.074.000 | | 2002-12-11 | 00:00:00 | 24,10 | 24,49 | 23,96 | 24,39 | 1.932.500 | | 2002-12-12 | 00:00:00 | 24,45 | 24,52 | 24,12 | 24,27 | 1.382.000 | | 2002-12-13 | 00:00:00 | 24,27 | 24,60 | 24,10 | 24,51 | 2.281.900 | | 2002-12-16 | 00:00:00 | 24,65 | 24,88 | 24,42 | 24,87 | 1.984.600 | | 2002-12-17 | 00:00:00 | 24,65 | 24,82 | 24,34 | 24,35 | 1.884.200 | | 2002-12-18 | 00:00:00 | 24,20 | 24,85 | 24,20 | 24,67 | 2.074.800 | | 2002-12-19 | 00:00:00 | 24,25 | 24,78 | 24,25 | 24,75 | 2.663.900 | | 2002-12-20 | 00:00:00 | 24,96 | 25,14 | 24,65 | 25,06 | 3.120.600 | | 2002-12-23 | 00:00:00 | 25,40 | 25,49 | 25,03 | 25,45 | 1.824.900 | | 2002-12-24 | 00:00:00 | 25,40 | 25,45 | 25,17 | 25,36 | 654.000 | | 2002-12-26 | 00:00:00 | 25,40 | 25,65 | 25,27 | 25,45 | 1.199.200 | | 2002-12-27 | 00:00:00 | 25,45 | 25,55 | 25,06 | 25,19 | 1.164.100 | | 2002-12-30 | 00:00:00 | 25,25 | 25,44 | 25,16 | 25,30 | 1.552.000 | | 2002-12-31 | 00:00:00 | 25,32 | 25,43 | 24,70 | 25,01 | 1.892.700 | | 2003-01-02 | 00:00:00 | 25,24 | 25,65 | 25,15 | 25,63 | 2.102.300 | | 2003-01-03 | 00:00:00 | 25,60 | 25,85 | 25,48 | 25,84 | 1.689.500 | | 2003-01-06 | 00:00:00 | 25,91 | 26,30 | 25,62 | 26,25 | 2.055.900 | | 2003-01-07 | 00:00:00 | 26,15 | 26,15 | 25,74 | 25,91 | 1.718.800 | | 2003-01-08 | 00:00:00 | 25,91 | 26,01 | 25,55 | 25,70 | 1.320.200 | | 2003-01-09 | 00:00:00 | 25,88 | 26,16 | 25,67 | 26,16 | 1.040.200 | | 2003-01-10 | 00:00:00 | 25,91 | 26,02 | 25,57 | 25,78 | 1.387.200 | | 2003-01-13 | 00:00:00 | 25,98 | 26,13 | 25,85 | 26,05 | 1.260.600 | | 2003-01-14 | 00:00:00 | 25,90 | 26,10 | 25,80 | 26,09 | 927.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
