(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 | | 2000-03-01 | 00:00:00 | 16,62 | 17,00 | 16,44 | 16,75 | 2.300.300 | | 2000-03-02 | 00:00:00 | 16,75 | 16,87 | 16,00 | 16,12 | 3.144.700 | | 2000-03-03 | 00:00:00 | 16,12 | 16,75 | 16,06 | 16,25 | 2.658.600 | | 2000-03-06 | 00:00:00 | 16,19 | 16,25 | 15,69 | 16,00 | 2.590.700 | | 2000-03-07 | 00:00:00 | 15,88 | 16,00 | 15,19 | 15,50 | 4.455.000 | | 2000-03-08 | 00:00:00 | 15,25 | 16,00 | 15,25 | 15,81 | 1.720.000 | | 2000-03-09 | 00:00:00 | 15,88 | 15,94 | 15,50 | 15,81 | 1.391.500 | | 2000-03-10 | 00:00:00 | 15,63 | 15,94 | 15,25 | 15,63 | 1.814.700 | | 2000-03-13 | 00:00:00 | 15,75 | 15,75 | 15,13 | 15,50 | 1.265.500 | | 2000-03-14 | 00:00:00 | 15,63 | 15,69 | 15,38 | 15,63 | 1.369.000 | | 2000-03-15 | 00:00:00 | 15,38 | 15,75 | 15,06 | 15,63 | 3.302.300 | | 2000-03-16 | 00:00:00 | 15,81 | 17,50 | 15,81 | 17,06 | 2.801.700 | | 2000-03-17 | 00:00:00 | 17,56 | 17,56 | 17,00 | 17,00 | 1.847.900 | | 2000-03-20 | 00:00:00 | 17,25 | 17,56 | 17,06 | 17,50 | 1.238.000 | | 2000-03-21 | 00:00:00 | 17,31 | 17,94 | 17,31 | 17,69 | 1.343.700 | | 2000-03-22 | 00:00:00 | 17,50 | 18,25 | 17,37 | 17,75 | 1.841.200 | | 2000-03-23 | 00:00:00 | 17,50 | 18,00 | 17,25 | 17,25 | 3.387.200 | | 2000-03-24 | 00:00:00 | 17,25 | 17,37 | 16,25 | 16,44 | 2.993.500 | | 2000-03-27 | 00:00:00 | 16,56 | 16,56 | 15,81 | 16,00 | 1.793.500 | | 2000-03-28 | 00:00:00 | 16,00 | 16,00 | 15,25 | 15,75 | 2.877.800 | | 2000-03-29 | 00:00:00 | 16,00 | 16,75 | 15,88 | 16,62 | 1.387.200 | | 2000-03-30 | 00:00:00 | 17,37 | 18,75 | 17,31 | 18,25 | 2.730.300 | | 2000-03-31 | 00:00:00 | 19,00 | 19,00 | 18,12 | 18,12 | 2.535.300 | | 2000-04-03 | 00:00:00 | 18,12 | 18,81 | 18,12 | 18,62 | 1.238.200 | | 2000-04-04 | 00:00:00 | 18,94 | 19,31 | 18,31 | 18,94 | 1.406.100 | | 2000-04-05 | 00:00:00 | 18,75 | 19,50 | 18,75 | 19,06 | 1.154.700 | | 2000-04-06 | 00:00:00 | 19,06 | 19,31 | 18,56 | 18,81 | 689.500 | | 2000-04-07 | 00:00:00 | 18,44 | 18,87 | 18,37 | 18,75 | 1.312.400 | | 2000-04-10 | 00:00:00 | 18,94 | 18,94 | 18,31 | 18,44 | 1.652.300 | | 2000-04-11 | 00:00:00 | 18,56 | 19,62 | 18,50 | 19,37 | 1.444.300 | | 2000-04-12 | 00:00:00 | 19,00 | 20,19 | 19,00 | 19,87 | 1.432.600 | | 2000-04-13 | 00:00:00 | 19,87 | 20,44 | 19,37 | 20,00 | 1.226.600 | | 2000-04-14 | 00:00:00 | 20,19 | 20,19 | 19,06 | 19,19 | 1.497.400 | | 2000-04-17 | 00:00:00 | 19,06 | 19,62 | 19,06 | 19,37 | 1.499.500 | | 2000-04-18 | 00:00:00 | 19,50 | 19,69 | 19,31 | 19,44 | 761.400 | | 2000-04-19 | 00:00:00 | 19,37 | 19,50 | 18,81 | 19,00 | 880.400 | | 2000-04-20 | 00:00:00 | 19,00 | 19,19 | 18,59 | 18,94 | 797.000 | | 2000-04-24 | 00:00:00 | 18,81 | 19,81 | 18,81 | 19,81 | 1.783.500 | | 2000-04-25 | 00:00:00 | 19,69 | 20,06 | 19,44 | 19,87 | 1.309.000 | | 2000-04-26 | 00:00:00 | 19,56 | 19,94 | 19,50 | 19,81 | 1.300.700 | | 2000-04-27 | 00:00:00 | 19,56 | 19,69 | 19,31 | 19,44 | 1.047.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
