(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 | | 2003-01-14 | 00:00:00 | 25,90 | 26,10 | 25,80 | 26,09 | 927.600 | | 2003-01-15 | 00:00:00 | 26,15 | 26,17 | 25,50 | 25,57 | 1.518.900 | | 2003-01-16 | 00:00:00 | 25,70 | 26,07 | 25,60 | 25,70 | 1.391.400 | | 2003-01-17 | 00:00:00 | 25,73 | 25,90 | 25,60 | 25,64 | 1.081.000 | | 2003-01-21 | 00:00:00 | 25,89 | 26,03 | 25,70 | 25,70 | 1.338.200 | | 2003-01-22 | 00:00:00 | 25,71 | 25,99 | 25,52 | 25,63 | 1.505.500 | | 2003-01-23 | 00:00:00 | 25,69 | 25,79 | 25,38 | 25,49 | 1.118.400 | | 2003-01-24 | 00:00:00 | 25,48 | 25,50 | 25,03 | 25,10 | 1.188.200 | | 2003-01-27 | 00:00:00 | 25,05 | 25,15 | 24,62 | 24,90 | 1.539.100 | | 2003-01-28 | 00:00:00 | 24,89 | 24,99 | 24,65 | 24,71 | 1.330.300 | | 2003-01-29 | 00:00:00 | 24,72 | 24,72 | 23,84 | 23,96 | 3.444.400 | | 2003-01-30 | 00:00:00 | 24,20 | 24,25 | 23,90 | 24,25 | 2.232.300 | | 2003-01-31 | 00:00:00 | 24,10 | 24,73 | 24,02 | 24,53 | 1.716.600 | | 2003-02-03 | 00:00:00 | 24,58 | 24,69 | 24,40 | 24,59 | 1.239.600 | | 2003-02-04 | 00:00:00 | 24,59 | 24,67 | 24,11 | 24,60 | 1.481.700 | | 2003-02-05 | 00:00:00 | 24,55 | 24,91 | 24,31 | 24,43 | 1.071.100 | | 2003-02-06 | 00:00:00 | 24,40 | 24,55 | 24,19 | 24,42 | 1.171.200 | | 2003-02-07 | 00:00:00 | 24,52 | 24,60 | 24,20 | 24,33 | 759.700 | | 2003-02-10 | 00:00:00 | 24,33 | 24,45 | 24,12 | 24,43 | 1.011.800 | | 2003-02-11 | 00:00:00 | 24,44 | 24,46 | 23,90 | 24,06 | 906.700 | | 2003-02-12 | 00:00:00 | 24,15 | 24,29 | 23,81 | 23,81 | 1.044.800 | | 2003-02-13 | 00:00:00 | 23,89 | 24,25 | 23,71 | 24,11 | 909.800 | | 2003-02-14 | 00:00:00 | 24,24 | 24,40 | 23,85 | 24,28 | 1.060.100 | | 2003-02-18 | 00:00:00 | 24,40 | 24,58 | 24,12 | 24,18 | 1.207.000 | | 2003-02-19 | 00:00:00 | 24,25 | 24,25 | 23,90 | 23,96 | 1.111.500 | | 2003-02-20 | 00:00:00 | 24,05 | 24,05 | 23,40 | 23,45 | 2.235.900 | | 2003-02-21 | 00:00:00 | 23,35 | 23,50 | 23,05 | 23,43 | 1.854.700 | | 2003-02-24 | 00:00:00 | 23,47 | 23,47 | 23,05 | 23,12 | 1.403.400 | | 2003-02-25 | 00:00:00 | 23,05 | 23,45 | 22,92 | 23,42 | 1.564.600 | | 2003-02-26 | 00:00:00 | 23,40 | 23,40 | 22,91 | 23,04 | 1.466.600 | | 2003-02-27 | 00:00:00 | 23,03 | 23,25 | 22,82 | 23,00 | 1.610.000 | | 2003-02-28 | 00:00:00 | 23,00 | 23,26 | 22,94 | 23,07 | 1.729.800 | | 2003-03-03 | 00:00:00 | 23,07 | 23,29 | 22,84 | 22,94 | 1.479.800 | | 2003-03-04 | 00:00:00 | 23,00 | 23,00 | 22,41 | 22,55 | 1.572.700 | | 2003-03-05 | 00:00:00 | 22,50 | 22,50 | 21,90 | 22,21 | 2.478.300 | | 2003-03-06 | 00:00:00 | 22,10 | 22,10 | 21,65 | 21,72 | 2.752.100 | | 2003-03-07 | 00:00:00 | 21,50 | 21,86 | 21,45 | 21,74 | 2.468.700 | | 2003-03-10 | 00:00:00 | 21,60 | 21,71 | 21,28 | 21,28 | 2.200.600 | | 2003-03-11 | 00:00:00 | 21,40 | 21,66 | 21,32 | 21,40 | 2.112.600 | | 2003-03-12 | 00:00:00 | 21,35 | 21,53 | 21,15 | 21,49 | 3.012.800 | | 2003-03-13 | 00:00:00 | 21,60 | 21,64 | 19,99 | 20,00 | 5.993.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
