(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-04-27 | 00:00:00 | 19,56 | 19,69 | 19,31 | 19,44 | 1.047.700 | 2000-04-28 | 00:00:00 | 19,19 | 19,44 | 18,81 | 18,87 | 1.185.000 | 2000-05-01 | 00:00:00 | 18,87 | 20,00 | 18,87 | 19,69 | 1.150.300 | 2000-05-02 | 00:00:00 | 19,56 | 19,69 | 19,31 | 19,44 | 1.235.600 | 2000-05-03 | 00:00:00 | 19,75 | 20,81 | 19,75 | 20,44 | 1.906.400 | 2000-05-04 | 00:00:00 | 20,44 | 20,81 | 20,12 | 20,75 | 983.500 | 2000-05-05 | 00:00:00 | 20,50 | 20,87 | 20,37 | 20,56 | 763.300 | 2000-05-08 | 00:00:00 | 20,75 | 21,06 | 20,50 | 20,94 | 1.245.700 | 2000-05-09 | 00:00:00 | 21,12 | 21,81 | 20,94 | 21,69 | 1.798.100 | 2000-05-10 | 00:00:00 | 21,50 | 21,69 | 21,31 | 21,44 | 917.000 | 2000-05-11 | 00:00:00 | 21,69 | 21,69 | 21,37 | 21,37 | 585.800 | 2000-05-12 | 00:00:00 | 21,62 | 21,69 | 21,31 | 21,69 | 698.500 | 2000-05-15 | 00:00:00 | 21,81 | 22,00 | 21,37 | 21,44 | 826.700 | 2000-05-16 | 00:00:00 | 21,56 | 21,81 | 21,37 | 21,75 | 649.300 | 2000-05-17 | 00:00:00 | 21,44 | 21,50 | 20,81 | 21,37 | 1.198.700 | 2000-05-18 | 00:00:00 | 21,31 | 21,50 | 21,00 | 21,31 | 702.800 | 2000-05-19 | 00:00:00 | 21,44 | 21,62 | 21,00 | 21,37 | 898.400 | 2000-05-22 | 00:00:00 | 21,37 | 22,25 | 21,06 | 22,19 | 1.008.400 | 2000-05-23 | 00:00:00 | 22,00 | 22,50 | 21,94 | 22,44 | 1.452.200 | 2000-05-24 | 00:00:00 | 22,25 | 22,87 | 22,19 | 22,81 | 952.100 | 2000-05-25 | 00:00:00 | 22,94 | 22,94 | 22,37 | 22,81 | 882.200 | 2000-05-26 | 00:00:00 | 22,81 | 23,25 | 22,62 | 22,94 | 844.600 | 2000-05-30 | 00:00:00 | 23,06 | 23,44 | 22,56 | 23,44 | 1.090.500 | 2000-05-31 | 00:00:00 | 23,44 | 23,44 | 22,75 | 23,06 | 901.200 | 2000-06-01 | 00:00:00 | 23,00 | 23,69 | 22,87 | 23,12 | 1.182.100 | 2000-06-02 | 00:00:00 | 23,50 | 23,62 | 21,94 | 22,00 | 1.554.100 | 2000-06-05 | 00:00:00 | 22,19 | 22,56 | 21,81 | 21,94 | 1.104.100 | 2000-06-06 | 00:00:00 | 21,25 | 21,69 | 21,00 | 21,37 | 1.752.700 | 2000-06-07 | 00:00:00 | 21,69 | 22,12 | 21,56 | 21,81 | 903.500 | 2000-06-08 | 00:00:00 | 21,50 | 21,75 | 21,19 | 21,69 | 1.298.400 | 2000-06-09 | 00:00:00 | 21,69 | 21,69 | 21,44 | 21,50 | 445.500 | 2000-06-12 | 00:00:00 | 21,56 | 22,00 | 21,50 | 21,62 | 742.100 | 2000-06-13 | 00:00:00 | 21,62 | 22,00 | 21,37 | 21,56 | 857.500 | 2000-06-14 | 00:00:00 | 21,56 | 21,81 | 21,37 | 21,69 | 730.500 | 2000-06-15 | 00:00:00 | 21,87 | 22,00 | 21,56 | 21,56 | 617.400 | 2000-06-16 | 00:00:00 | 21,62 | 21,81 | 21,06 | 21,19 | 942.900 | 2000-06-19 | 00:00:00 | 21,31 | 21,56 | 20,75 | 21,00 | 914.000 | 2000-06-20 | 00:00:00 | 20,75 | 20,75 | 20,00 | 20,31 | 2.253.300 | 2000-06-21 | 00:00:00 | 20,25 | 20,37 | 19,69 | 19,87 | 1.450.200 | 2000-06-22 | 00:00:00 | 19,94 | 20,19 | 19,69 | 19,87 | 1.267.300 | 2000-06-23 | 00:00:00 | 20,12 | 20,19 | 18,25 | 18,50 | 3.691.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|