(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 | | 2001-02-12 | 00:00:00 | 24,55 | 24,90 | 24,12 | 24,80 | 899.100 | | 2001-02-13 | 00:00:00 | 24,99 | 24,99 | 21,49 | 24,86 | 1.360.500 | | 2001-02-14 | 00:00:00 | 18,75 | 20,20 | 18,75 | 20,01 | 29.568.200 | | 2001-02-15 | 00:00:00 | 20,10 | 21,00 | 20,05 | 20,91 | 7.411.900 | | 2001-02-16 | 00:00:00 | 20,70 | 20,70 | 20,40 | 20,54 | 4.096.600 | | 2001-02-20 | 00:00:00 | 20,46 | 20,79 | 20,26 | 20,54 | 3.054.400 | | 2001-02-21 | 00:00:00 | 20,50 | 20,53 | 20,08 | 20,32 | 2.224.500 | | 2001-02-22 | 00:00:00 | 20,50 | 20,50 | 19,90 | 20,02 | 2.806.400 | | 2001-02-23 | 00:00:00 | 19,95 | 20,05 | 19,60 | 19,80 | 2.774.700 | | 2001-02-26 | 00:00:00 | 19,80 | 19,96 | 19,50 | 19,74 | 1.912.800 | | 2001-02-27 | 00:00:00 | 19,74 | 19,74 | 19,00 | 19,30 | 2.688.400 | | 2001-02-28 | 00:00:00 | 19,20 | 19,69 | 19,01 | 19,68 | 1.555.700 | | 2001-03-01 | 00:00:00 | 19,95 | 19,99 | 19,52 | 19,72 | 2.116.600 | | 2001-03-02 | 00:00:00 | 19,93 | 19,93 | 19,10 | 19,28 | 2.372.700 | | 2001-03-05 | 00:00:00 | 19,45 | 19,66 | 19,20 | 19,33 | 1.462.500 | | 2001-03-06 | 00:00:00 | 19,08 | 19,40 | 19,08 | 19,16 | 1.614.300 | | 2001-03-07 | 00:00:00 | 19,25 | 19,65 | 19,18 | 19,47 | 1.967.900 | | 2001-03-08 | 00:00:00 | 19,31 | 19,64 | 19,00 | 19,40 | 3.170.600 | | 2001-03-09 | 00:00:00 | 19,48 | 19,60 | 19,25 | 19,52 | 1.323.600 | | 2001-03-12 | 00:00:00 | 19,28 | 19,99 | 19,26 | 19,78 | 1.745.200 | | 2001-03-13 | 00:00:00 | 19,80 | 19,83 | 19,13 | 19,61 | 1.385.200 | | 2001-03-14 | 00:00:00 | 19,62 | 19,62 | 19,10 | 19,35 | 1.878.500 | | 2001-03-15 | 00:00:00 | 19,60 | 19,60 | 19,32 | 19,50 | 1.781.900 | | 2001-03-16 | 00:00:00 | 19,05 | 19,43 | 19,05 | 19,27 | 2.202.800 | | 2001-03-19 | 00:00:00 | 19,38 | 19,40 | 19,10 | 19,17 | 2.160.000 | | 2001-03-20 | 00:00:00 | 19,13 | 19,14 | 18,76 | 18,87 | 2.305.900 | | 2001-03-21 | 00:00:00 | 19,00 | 19,04 | 18,76 | 18,83 | 2.235.200 | | 2001-03-22 | 00:00:00 | 18,98 | 19,04 | 18,71 | 18,85 | 2.431.800 | | 2001-03-23 | 00:00:00 | 18,75 | 19,14 | 18,41 | 19,03 | 2.204.200 | | 2001-03-26 | 00:00:00 | 19,02 | 19,18 | 18,18 | 18,41 | 3.122.400 | | 2001-03-27 | 00:00:00 | 17,50 | 18,20 | 17,50 | 18,13 | 5.089.500 | | 2001-03-28 | 00:00:00 | 18,10 | 18,24 | 18,00 | 18,15 | 3.483.400 | | 2001-03-29 | 00:00:00 | 18,15 | 18,15 | 17,91 | 17,99 | 2.777.800 | | 2001-03-30 | 00:00:00 | 18,00 | 18,35 | 17,86 | 18,24 | 2.548.900 | | 2001-04-02 | 00:00:00 | 18,36 | 18,44 | 18,04 | 18,14 | 1.267.400 | | 2001-04-03 | 00:00:00 | 18,14 | 18,20 | 17,86 | 18,11 | 1.770.900 | | 2001-04-04 | 00:00:00 | 18,25 | 18,99 | 18,15 | 18,99 | 2.389.100 | | 2001-04-05 | 00:00:00 | 19,00 | 19,20 | 18,95 | 19,11 | 2.424.800 | | 2001-04-06 | 00:00:00 | 19,11 | 19,68 | 19,11 | 19,50 | 3.139.900 | | 2001-04-09 | 00:00:00 | 19,65 | 19,90 | 19,62 | 19,72 | 2.434.800 | | 2001-04-10 | 00:00:00 | 19,42 | 19,69 | 19,41 | 19,49 | 1.843.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
