(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 24,12 | 24,50 | 24,12 | 24,31 | 1.027.900 | | 2000-12-14 | 00:00:00 | 24,31 | 24,69 | 24,12 | 24,50 | 2.035.300 | | 2000-12-15 | 00:00:00 | 24,06 | 24,69 | 23,81 | 23,87 | 2.500.900 | | 2000-12-18 | 00:00:00 | 23,94 | 24,69 | 23,81 | 24,25 | 1.070.800 | | 2000-12-19 | 00:00:00 | 24,62 | 25,19 | 24,44 | 24,87 | 1.515.300 | | 2000-12-20 | 00:00:00 | 25,06 | 25,19 | 24,31 | 25,06 | 1.318.200 | | 2000-12-21 | 00:00:00 | 24,00 | 25,50 | 24,00 | 25,44 | 2.138.400 | | 2000-12-22 | 00:00:00 | 25,56 | 25,69 | 24,62 | 25,50 | 1.364.800 | | 2000-12-26 | 00:00:00 | 25,50 | 25,69 | 25,06 | 25,37 | 1.329.200 | | 2000-12-27 | 00:00:00 | 25,12 | 26,12 | 25,06 | 26,00 | 1.330.100 | | 2000-12-28 | 00:00:00 | 25,75 | 26,12 | 25,50 | 26,06 | 953.100 | | 2000-12-29 | 00:00:00 | 26,06 | 26,19 | 25,69 | 26,00 | 1.067.200 | | 2001-01-02 | 00:00:00 | 25,87 | 26,00 | 25,56 | 25,56 | 777.300 | | 2001-01-03 | 00:00:00 | 25,50 | 25,94 | 23,87 | 23,94 | 2.972.100 | | 2001-01-04 | 00:00:00 | 23,81 | 23,87 | 21,87 | 22,75 | 3.781.600 | | 2001-01-05 | 00:00:00 | 22,75 | 23,56 | 22,50 | 23,37 | 1.755.800 | | 2001-01-08 | 00:00:00 | 23,12 | 23,87 | 23,12 | 23,81 | 1.268.400 | | 2001-01-09 | 00:00:00 | 23,69 | 24,31 | 23,50 | 24,19 | 1.318.600 | | 2001-01-10 | 00:00:00 | 24,19 | 24,44 | 24,00 | 24,31 | 1.269.800 | | 2001-01-11 | 00:00:00 | 24,37 | 24,37 | 23,69 | 23,75 | 1.414.700 | | 2001-01-12 | 00:00:00 | 23,56 | 23,56 | 23,31 | 23,50 | 1.538.400 | | 2001-01-16 | 00:00:00 | 23,50 | 23,81 | 23,44 | 23,75 | 1.370.700 | | 2001-01-17 | 00:00:00 | 23,44 | 23,94 | 23,44 | 23,75 | 1.426.500 | | 2001-01-18 | 00:00:00 | 23,75 | 24,19 | 23,75 | 24,00 | 1.288.900 | | 2001-01-19 | 00:00:00 | 23,87 | 24,00 | 23,44 | 23,62 | 1.506.500 | | 2001-01-22 | 00:00:00 | 23,69 | 23,81 | 23,37 | 23,62 | 1.609.600 | | 2001-01-23 | 00:00:00 | 23,62 | 23,62 | 23,12 | 23,50 | 1.367.100 | | 2001-01-24 | 00:00:00 | 23,50 | 23,56 | 23,06 | 23,37 | 1.405.600 | | 2001-01-25 | 00:00:00 | 23,44 | 23,81 | 23,06 | 23,50 | 1.229.200 | | 2001-01-26 | 00:00:00 | 23,31 | 23,50 | 23,06 | 23,31 | 1.455.100 | | 2001-01-29 | 00:00:00 | 23,27 | 23,68 | 23,11 | 23,47 | 976.300 | | 2001-01-30 | 00:00:00 | 23,47 | 24,00 | 23,19 | 23,76 | 1.221.800 | | 2001-01-31 | 00:00:00 | 23,90 | 23,90 | 23,33 | 23,40 | 1.503.700 | | 2001-02-01 | 00:00:00 | 23,85 | 24,28 | 23,34 | 24,11 | 1.344.200 | | 2001-02-02 | 00:00:00 | 24,35 | 24,54 | 23,90 | 24,02 | 1.783.500 | | 2001-02-05 | 00:00:00 | 24,03 | 24,48 | 23,75 | 23,93 | 1.079.400 | | 2001-02-06 | 00:00:00 | 24,00 | 24,09 | 23,81 | 24,02 | 929.300 | | 2001-02-07 | 00:00:00 | 24,50 | 24,50 | 24,01 | 24,26 | 860.900 | | 2001-02-08 | 00:00:00 | 24,43 | 24,95 | 24,31 | 24,76 | 1.667.200 | | 2001-02-09 | 00:00:00 | 24,85 | 24,89 | 24,36 | 24,46 | 1.221.900 | | 2001-02-12 | 00:00:00 | 24,55 | 24,90 | 24,12 | 24,80 | 899.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
