(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 20,12 | 20,19 | 18,25 | 18,50 | 3.691.900 | | 2000-06-26 | 00:00:00 | 19,25 | 19,81 | 19,25 | 19,75 | 2.424.700 | | 2000-06-27 | 00:00:00 | 19,81 | 20,31 | 19,69 | 19,87 | 1.745.500 | | 2000-06-28 | 00:00:00 | 20,06 | 20,12 | 19,75 | 19,83 | 1.006.600 | | 2000-06-29 | 00:00:00 | 19,81 | 19,87 | 19,56 | 19,62 | 954.000 | | 2000-06-30 | 00:00:00 | 19,69 | 19,87 | 19,05 | 19,06 | 2.073.100 | | 2000-07-03 | 00:00:00 | 19,25 | 19,50 | 19,19 | 19,50 | 569.200 | | 2000-07-05 | 00:00:00 | 19,75 | 20,44 | 19,56 | 20,31 | 1.201.000 | | 2000-07-06 | 00:00:00 | 20,50 | 21,37 | 20,44 | 21,37 | 3.428.100 | | 2000-07-07 | 00:00:00 | 21,37 | 21,44 | 20,75 | 21,25 | 1.491.100 | | 2000-07-10 | 00:00:00 | 21,31 | 21,50 | 21,06 | 21,06 | 1.290.500 | | 2000-07-11 | 00:00:00 | 21,06 | 21,50 | 21,06 | 21,25 | 1.506.800 | | 2000-07-12 | 00:00:00 | 21,12 | 21,31 | 20,94 | 20,94 | 1.102.300 | | 2000-07-13 | 00:00:00 | 21,00 | 21,44 | 21,00 | 21,12 | 1.137.000 | | 2000-07-14 | 00:00:00 | 21,12 | 21,50 | 20,94 | 21,00 | 941.600 | | 2000-07-17 | 00:00:00 | 21,00 | 21,06 | 20,81 | 20,81 | 868.900 | | 2000-07-18 | 00:00:00 | 20,81 | 21,37 | 20,75 | 21,25 | 721.600 | | 2000-07-19 | 00:00:00 | 21,37 | 21,62 | 21,19 | 21,25 | 1.128.100 | | 2000-07-20 | 00:00:00 | 21,31 | 21,69 | 21,25 | 21,50 | 900.000 | | 2000-07-21 | 00:00:00 | 21,62 | 21,69 | 21,37 | 21,37 | 907.000 | | 2000-07-24 | 00:00:00 | 21,37 | 21,44 | 21,19 | 21,25 | 557.600 | | 2000-07-25 | 00:00:00 | 21,19 | 21,37 | 21,19 | 21,25 | 775.900 | | 2000-07-26 | 00:00:00 | 21,19 | 21,25 | 20,87 | 20,94 | 1.145.400 | | 2000-07-27 | 00:00:00 | 20,69 | 21,12 | 20,62 | 20,87 | 670.500 | | 2000-07-28 | 00:00:00 | 20,75 | 20,81 | 20,44 | 20,62 | 621.900 | | 2000-07-31 | 00:00:00 | 20,62 | 21,00 | 20,37 | 20,44 | 929.200 | | 2000-08-01 | 00:00:00 | 20,69 | 21,25 | 20,56 | 21,12 | 975.100 | | 2000-08-02 | 00:00:00 | 21,37 | 21,56 | 21,25 | 21,56 | 944.300 | | 2000-08-03 | 00:00:00 | 21,56 | 21,75 | 21,56 | 21,69 | 1.082.100 | | 2000-08-04 | 00:00:00 | 21,44 | 21,50 | 21,00 | 21,06 | 1.050.900 | | 2000-08-07 | 00:00:00 | 21,00 | 21,06 | 20,62 | 20,69 | 691.200 | | 2000-08-08 | 00:00:00 | 20,69 | 20,69 | 20,19 | 20,44 | 1.067.400 | | 2000-08-09 | 00:00:00 | 20,00 | 20,44 | 19,87 | 20,25 | 1.223.500 | | 2000-08-10 | 00:00:00 | 20,25 | 20,25 | 19,87 | 19,94 | 1.463.500 | | 2000-08-11 | 00:00:00 | 19,94 | 20,12 | 19,75 | 20,06 | 1.714.800 | | 2000-08-14 | 00:00:00 | 20,06 | 20,06 | 19,56 | 19,75 | 1.624.700 | | 2000-08-15 | 00:00:00 | 19,75 | 19,75 | 19,37 | 19,37 | 1.652.400 | | 2000-08-16 | 00:00:00 | 19,44 | 20,06 | 19,37 | 19,87 | 1.848.000 | | 2000-08-17 | 00:00:00 | 19,94 | 20,31 | 19,94 | 19,94 | 1.962.600 | | 2000-08-18 | 00:00:00 | 20,00 | 20,06 | 19,94 | 19,95 | 864.000 | | 2000-08-21 | 00:00:00 | 20,00 | 20,25 | 20,00 | 20,06 | 848.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
