Mercado fechará em 4 h 42 min

Conagra Brands, Inc. (CAG)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
31,43+0,16 (+0,51%)
A partir de 11:18AM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202430,9531,6430,8531,4331,431.068.117
23 de abr. de 202431,0731,5231,0331,2731,275.357.300
22 de abr. de 202430,7031,1630,6831,1031,104.168.300
19 de abr. de 202430,4230,8230,3130,6230,624.850.700
18 de abr. de 202430,3530,4129,8530,3630,363.371.600
17 de abr. de 202430,2130,3930,0730,2430,245.147.400
16 de abr. de 202429,8830,0729,5930,0130,015.528.400
15 de abr. de 202429,4429,8829,3629,7629,765.658.000
12 de abr. de 202430,0230,0229,2729,3129,313.790.700
11 de abr. de 202430,6730,7329,9530,0030,005.352.000
10 de abr. de 202431,1431,2530,5230,6030,605.423.700
09 de abr. de 202431,3831,3830,8931,2831,284.320.400
08 de abr. de 202431,1431,4931,0731,2831,286.327.800
05 de abr. de 202430,7131,5730,6531,0931,0910.130.500
04 de abr. de 202431,0831,3930,1130,6430,6412.621.800
03 de abr. de 202429,4729,4729,0029,0629,066.181.700
02 de abr. de 202429,7929,9029,5329,5529,555.715.800
01 de abr. de 202429,7129,7529,4229,6829,685.404.500
28 de mar. de 202429,6329,7629,5029,6429,644.605.000
27 de mar. de 202428,9529,5228,9229,4929,493.847.800
26 de mar. de 202429,1229,2728,9128,9128,914.060.600
25 de mar. de 202429,0529,1428,8229,0929,092.865.500
22 de mar. de 202429,0029,1128,8928,9928,994.681.200
21 de mar. de 202428,8029,0028,6428,9528,954.767.600
20 de mar. de 202429,1029,3828,7028,8428,845.875.700
19 de mar. de 202428,3228,8628,1128,8628,864.900.300
18 de mar. de 202428,0528,2427,9728,2228,224.735.400
15 de mar. de 202427,7428,2727,7428,0728,0711.697.700
14 de mar. de 202428,1828,3127,7727,9027,904.341.400
13 de mar. de 202428,5928,7028,2028,3528,352.722.800
12 de mar. de 202428,5328,6828,3128,4428,442.724.500
11 de mar. de 202428,1528,6028,1328,5328,532.404.700
08 de mar. de 202427,8328,2327,7228,1328,133.609.900
07 de mar. de 202428,0428,0927,5427,8027,803.266.100
06 de mar. de 202427,9128,1827,7927,9527,953.417.100
05 de mar. de 202427,8428,0527,5727,7027,704.347.400
04 de mar. de 202427,6927,8127,4627,7027,704.565.200
01 de mar. de 202428,0728,0727,7627,7827,783.662.800
29 de fev. de 202428,2728,3327,9128,0828,086.967.600
28 de fev. de 202428,0228,1427,8628,1328,132.691.800
27 de fev. de 202428,0928,3727,8127,9727,973.016.000
26 de fev. de 202428,2328,2927,9428,0128,015.351.600
23 de fev. de 202428,2228,5128,0728,3028,302.375.500
22 de fev. de 202428,1828,3127,6928,2828,283.379.600
21 de fev. de 202428,5028,6928,2128,4128,413.545.200
20 de fev. de 202427,3028,6027,1928,4828,485.821.400
16 de fev. de 202427,0727,3126,8827,2127,213.746.400
15 de fev. de 202426,8027,2726,8027,1727,173.777.900
14 de fev. de 202427,1727,2726,6226,7326,734.628.800
13 de fev. de 202427,7627,9427,0027,2927,293.780.600
12 de fev. de 202427,3527,8527,2727,7827,783.015.300
09 de fev. de 202427,9827,9927,0827,4027,406.069.900
08 de fev. de 202428,3128,4528,0028,1028,104.042.100
07 de fev. de 202428,7428,7928,2328,3628,363.819.200
06 de fev. de 202428,4928,9028,3528,6228,624.871.900
05 de fev. de 202429,3529,3828,5428,5628,564.476.300
02 de fev. de 202429,6629,8929,1829,4629,463.680.600
01 de fev. de 202429,0229,6928,8729,6529,653.649.000
31 de jan. de 202429,4529,6129,0729,1529,154.882.500
30 de jan. de 202429,1529,4528,9829,4429,445.497.300
29 de jan. de 202429,3529,3729,1629,2029,204.427.400
29 de jan. de 20240.35 Dividendo
26 de jan. de 202429,8229,8829,5029,6229,2710.474.400
25 de jan. de 202429,5929,8329,2829,6829,334.154.900
24 de jan. de 202429,3829,6429,2329,4129,065.364.100
23 de jan. de 202428,9029,5228,8529,4129,064.271.800
22 de jan. de 202428,5028,8228,3328,7328,395.679.800
19 de jan. de 202428,7328,8528,3028,6228,284.688.700
18 de jan. de 202428,7128,8528,5128,7128,373.485.100
17 de jan. de 202428,4529,1528,4128,9128,574.230.300
16 de jan. de 202428,9829,0828,4928,5828,246.872.200
12 de jan. de 202428,8929,0528,8028,9528,613.860.200
11 de jan. de 202429,1729,2128,7228,7528,416.039.700
10 de jan. de 202429,1629,3528,8229,2328,886.638.300
09 de jan. de 202428,6429,3428,4929,3228,978.157.900
08 de jan. de 202428,1828,7828,0928,7328,397.019.500
05 de jan. de 202428,6128,7228,0628,2127,889.344.400
04 de jan. de 202429,8129,8328,1928,7228,3811.177.500
03 de jan. de 202429,6129,8529,2529,2828,936.529.900
02 de jan. de 202428,5929,6828,5929,5329,185.716.400
29 de dez. de 202328,5328,7828,4728,6628,323.823.000
28 de dez. de 202328,3928,6428,3728,5728,233.741.800
27 de dez. de 202328,5028,5328,2828,4528,113.821.000
26 de dez. de 202328,5428,6828,4128,5528,213.111.300
22 de dez. de 202328,5828,8628,4628,6628,323.015.700
21 de dez. de 202328,4528,5428,1928,4728,133.671.100
20 de dez. de 202329,0029,0028,3228,3628,025.739.400
19 de dez. de 202329,5129,6429,2629,4029,054.806.300
18 de dez. de 202329,4429,6729,2129,4929,143.664.500
15 de dez. de 202329,8029,8829,2429,3328,986.790.000
14 de dez. de 202330,5630,6929,8529,9229,577.334.200
13 de dez. de 202329,6230,5429,5730,4430,086.183.200
12 de dez. de 202329,4929,6829,2429,6129,263.152.300
11 de dez. de 202329,2329,6229,1429,4629,113.717.500
08 de dez. de 202329,8129,8929,4629,5229,173.289.600
07 de dez. de 202329,4929,9529,2229,7929,444.464.700
06 de dez. de 202328,9029,4928,8429,4029,053.925.400
05 de dez. de 202329,0429,0628,7528,7628,423.040.200
04 de dez. de 202328,3029,0728,3028,9628,623.760.600
01 de dez. de 202328,3228,3928,1128,3628,023.885.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...