(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 | 2001-04-10 | 00:00:00 | 19,42 | 19,69 | 19,41 | 19,49 | 1.843.200 | 2001-04-11 | 00:00:00 | 19,50 | 19,60 | 19,27 | 19,35 | 1.466.400 | 2001-04-12 | 00:00:00 | 19,48 | 19,75 | 19,34 | 19,47 | 733.000 | 2001-04-16 | 00:00:00 | 19,59 | 19,85 | 19,48 | 19,80 | 936.000 | 2001-04-17 | 00:00:00 | 19,80 | 20,10 | 19,60 | 19,94 | 1.181.700 | 2001-04-18 | 00:00:00 | 20,00 | 20,30 | 19,81 | 20,05 | 1.457.200 | 2001-04-19 | 00:00:00 | 20,19 | 20,25 | 20,01 | 20,19 | 1.061.700 | 2001-04-20 | 00:00:00 | 20,20 | 20,23 | 19,94 | 20,05 | 988.300 | 2001-04-23 | 00:00:00 | 20,10 | 20,30 | 20,09 | 20,16 | 782.800 | 2001-04-24 | 00:00:00 | 20,22 | 20,22 | 20,04 | 20,09 | 881.000 | 2001-04-25 | 00:00:00 | 20,00 | 20,55 | 20,00 | 20,53 | 990.900 | 2001-04-26 | 00:00:00 | 20,28 | 20,74 | 20,26 | 20,46 | 829.600 | 2001-04-27 | 00:00:00 | 20,55 | 20,77 | 20,40 | 20,72 | 712.100 | 2001-04-30 | 00:00:00 | 20,84 | 20,98 | 20,64 | 20,81 | 1.063.100 | 2001-05-01 | 00:00:00 | 20,81 | 21,31 | 20,66 | 21,31 | 1.158.700 | 2001-05-02 | 00:00:00 | 21,00 | 21,01 | 20,55 | 20,76 | 1.054.400 | 2001-05-03 | 00:00:00 | 21,01 | 21,01 | 20,12 | 20,70 | 1.102.800 | 2001-05-04 | 00:00:00 | 20,45 | 21,02 | 20,43 | 21,02 | 796.400 | 2001-05-07 | 00:00:00 | 21,02 | 21,38 | 20,77 | 21,35 | 1.139.800 | 2001-05-08 | 00:00:00 | 21,35 | 21,43 | 21,11 | 21,43 | 1.026.700 | 2001-05-09 | 00:00:00 | 21,43 | 21,43 | 21,03 | 21,20 | 945.500 | 2001-05-10 | 00:00:00 | 21,47 | 21,50 | 21,26 | 21,47 | 841.000 | 2001-05-11 | 00:00:00 | 21,25 | 21,64 | 21,02 | 21,14 | 779.500 | 2001-05-14 | 00:00:00 | 21,38 | 21,40 | 21,12 | 21,22 | 556.000 | 2001-05-15 | 00:00:00 | 21,23 | 21,25 | 20,90 | 21,12 | 557.200 | 2001-05-16 | 00:00:00 | 20,89 | 21,69 | 20,85 | 21,69 | 940.900 | 2001-05-17 | 00:00:00 | 21,50 | 21,63 | 20,70 | 21,05 | 1.452.500 | 2001-05-18 | 00:00:00 | 20,95 | 21,24 | 20,80 | 21,00 | 1.296.900 | 2001-05-21 | 00:00:00 | 21,00 | 21,01 | 20,50 | 20,85 | 1.637.800 | 2001-05-22 | 00:00:00 | 20,89 | 21,01 | 20,50 | 20,50 | 1.552.000 | 2001-05-23 | 00:00:00 | 20,70 | 20,93 | 20,47 | 20,61 | 1.566.200 | 2001-05-24 | 00:00:00 | 19,75 | 20,53 | 19,75 | 20,07 | 5.867.200 | 2001-05-25 | 00:00:00 | 20,20 | 20,29 | 20,05 | 20,27 | 2.576.900 | 2001-05-29 | 00:00:00 | 20,37 | 21,13 | 20,18 | 21,05 | 2.231.600 | 2001-05-30 | 00:00:00 | 20,78 | 21,00 | 20,62 | 20,75 | 1.457.600 | 2001-05-31 | 00:00:00 | 20,98 | 20,98 | 20,60 | 20,85 | 889.700 | 2001-06-01 | 00:00:00 | 20,90 | 20,90 | 20,30 | 20,64 | 1.368.300 | 2001-06-04 | 00:00:00 | 20,54 | 20,69 | 20,40 | 20,61 | 544.000 | 2001-06-05 | 00:00:00 | 20,36 | 20,74 | 20,31 | 20,61 | 888.100 | 2001-06-06 | 00:00:00 | 20,61 | 20,65 | 20,36 | 20,39 | 707.600 | 2001-06-07 | 00:00:00 | 20,30 | 20,50 | 20,25 | 20,40 | 890.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|