(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 20,50 | 20,69 | 20,44 | 20,56 | 1.012.700 | | 2000-10-18 | 00:00:00 | 20,37 | 20,56 | 19,87 | 20,19 | 1.402.900 | | 2000-10-19 | 00:00:00 | 19,94 | 20,00 | 19,50 | 19,81 | 978.200 | | 2000-10-20 | 00:00:00 | 19,62 | 19,81 | 19,50 | 19,50 | 759.300 | | 2000-10-23 | 00:00:00 | 19,94 | 20,37 | 19,75 | 20,12 | 1.035.200 | | 2000-10-24 | 00:00:00 | 20,31 | 20,31 | 19,87 | 20,12 | 1.521.400 | | 2000-10-25 | 00:00:00 | 19,87 | 20,37 | 19,87 | 20,31 | 1.101.200 | | 2000-10-26 | 00:00:00 | 20,06 | 20,81 | 20,00 | 20,56 | 2.337.400 | | 2000-10-27 | 00:00:00 | 20,56 | 20,56 | 20,31 | 20,50 | 762.000 | | 2000-10-30 | 00:00:00 | 20,50 | 21,25 | 20,37 | 21,25 | 1.407.300 | | 2000-10-31 | 00:00:00 | 21,44 | 21,44 | 20,62 | 21,37 | 1.361.800 | | 2000-11-01 | 00:00:00 | 21,25 | 21,87 | 21,25 | 21,81 | 1.400.600 | | 2000-11-02 | 00:00:00 | 21,56 | 21,81 | 21,37 | 21,69 | 1.043.000 | | 2000-11-03 | 00:00:00 | 21,87 | 22,25 | 21,81 | 22,25 | 1.468.100 | | 2000-11-06 | 00:00:00 | 22,06 | 22,50 | 22,06 | 22,37 | 862.500 | | 2000-11-07 | 00:00:00 | 22,44 | 22,50 | 22,25 | 22,50 | 1.163.700 | | 2000-11-08 | 00:00:00 | 22,31 | 22,69 | 22,31 | 22,56 | 1.119.000 | | 2000-11-09 | 00:00:00 | 22,31 | 23,12 | 22,19 | 23,00 | 2.012.900 | | 2000-11-10 | 00:00:00 | 23,00 | 23,62 | 22,94 | 23,50 | 1.754.400 | | 2000-11-13 | 00:00:00 | 23,56 | 23,87 | 23,37 | 23,62 | 1.771.500 | | 2000-11-14 | 00:00:00 | 23,75 | 24,12 | 23,37 | 23,81 | 2.067.600 | | 2000-11-15 | 00:00:00 | 24,00 | 24,25 | 23,75 | 24,12 | 1.020.100 | | 2000-11-16 | 00:00:00 | 24,12 | 24,87 | 24,00 | 24,81 | 1.907.000 | | 2000-11-17 | 00:00:00 | 25,62 | 26,19 | 25,50 | 26,12 | 4.838.400 | | 2000-11-20 | 00:00:00 | 25,87 | 25,94 | 25,00 | 25,44 | 3.200.000 | | 2000-11-21 | 00:00:00 | 26,00 | 26,19 | 25,69 | 25,75 | 3.122.300 | | 2000-11-22 | 00:00:00 | 25,81 | 25,81 | 24,87 | 24,94 | 2.702.100 | | 2000-11-24 | 00:00:00 | 25,00 | 25,31 | 25,00 | 25,12 | 453.600 | | 2000-11-27 | 00:00:00 | 25,44 | 25,44 | 24,50 | 25,19 | 1.102.900 | | 2000-11-28 | 00:00:00 | 25,44 | 25,69 | 25,12 | 25,69 | 948.000 | | 2000-11-29 | 00:00:00 | 25,50 | 26,00 | 25,50 | 25,75 | 1.876.200 | | 2000-11-30 | 00:00:00 | 25,69 | 25,87 | 25,31 | 25,44 | 1.516.600 | | 2000-12-01 | 00:00:00 | 25,50 | 25,50 | 25,19 | 25,37 | 1.199.400 | | 2000-12-04 | 00:00:00 | 25,50 | 26,19 | 25,44 | 25,87 | 2.543.400 | | 2000-12-05 | 00:00:00 | 25,62 | 25,69 | 24,56 | 24,69 | 1.573.500 | | 2000-12-06 | 00:00:00 | 24,87 | 24,94 | 24,12 | 24,44 | 1.362.400 | | 2000-12-07 | 00:00:00 | 24,50 | 25,00 | 24,50 | 24,94 | 1.144.400 | | 2000-12-08 | 00:00:00 | 24,81 | 24,87 | 24,31 | 24,69 | 847.900 | | 2000-12-11 | 00:00:00 | 24,56 | 24,75 | 23,25 | 23,44 | 2.229.500 | | 2000-12-12 | 00:00:00 | 23,44 | 24,69 | 23,37 | 24,25 | 1.756.100 | | 2000-12-13 | 00:00:00 | 24,12 | 24,50 | 24,12 | 24,31 | 1.027.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
