Mercado abrirá em 1 h 57 min

Campbell Soup Company (CPB)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,71+0,40 (+0,92%)
No fechamento: 04:00PM EDT
43,71 0,00 (0,00%)
Pré-Abertura: 06:42AM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202443,5443,7943,3843,7143,712.343.500
17 de abr. de 202443,2943,4342,8243,3143,311.779.100
16 de abr. de 202442,7243,1942,6043,0143,012.582.200
15 de abr. de 202442,3442,9842,3142,6942,692.061.700
12 de abr. de 202443,2243,3442,2342,3142,311.646.600
11 de abr. de 202443,9043,9643,0343,2143,211.964.400
10 de abr. de 202444,0044,2243,4143,6843,682.313.000
09 de abr. de 202443,7544,4643,4844,4544,453.057.400
08 de abr. de 202443,1144,0543,1143,7243,722.300.200
05 de abr. de 202443,7943,9043,1343,3043,302.937.100
04 de abr. de 202443,2044,0042,9143,9943,993.240.200
03 de abr. de 202443,8543,9542,8542,9442,942.617.100
03 de abr. de 20240.37 Dividendo
02 de abr. de 202444,6944,8644,3444,4244,052.467.100
01 de abr. de 202444,5044,9644,3444,6644,292.655.400
28 de mar. de 202444,2744,8044,2744,4544,082.889.100
27 de mar. de 202443,5744,3143,5744,0743,701.919.600
26 de mar. de 202443,5143,7043,2243,3743,012.974.700
25 de mar. de 202443,6643,8643,1443,3743,011.456.700
22 de mar. de 202443,5043,6643,1643,5543,192.086.300
21 de mar. de 202443,2043,5042,9143,2542,892.015.500
20 de mar. de 202444,0044,1443,3343,3542,992.907.900
19 de mar. de 202443,5243,6243,0643,5743,212.694.500
18 de mar. de 202442,5843,7042,5543,3242,963.572.700
15 de mar. de 202441,7342,7841,7242,7142,355.195.500
14 de mar. de 202442,5942,7341,7441,9641,612.268.000
13 de mar. de 202443,2043,3042,6642,8142,452.682.300
12 de mar. de 202442,7543,0842,3643,0142,652.144.100
11 de mar. de 202442,3543,1442,3543,0142,652.573.600
08 de mar. de 202441,9542,5141,8142,2541,902.359.300
07 de mar. de 202443,4143,5041,8742,0741,723.992.400
06 de mar. de 202444,3945,1042,5943,3042,946.271.400
05 de mar. de 202443,5143,5942,8042,9542,593.523.700
04 de mar. de 202442,6843,3242,5643,2842,923.828.000
01 de mar. de 202442,8642,9142,4642,8742,512.643.900
29 de fev. de 202442,3742,9542,2442,6442,283.930.700
28 de fev. de 202442,5142,5241,8242,1541,801.718.700
27 de fev. de 202442,1842,4342,0042,2641,912.748.800
26 de fev. de 202442,3742,5942,0642,1841,833.038.000
23 de fev. de 202442,1142,6441,9142,4542,101.611.600
22 de fev. de 202442,3042,3241,5642,2041,852.143.800
21 de fev. de 202442,3442,7442,0942,6042,252.253.100
20 de fev. de 202441,7642,6741,6642,1641,813.536.000
16 de fev. de 202441,1141,5540,9241,4541,103.337.800
15 de fev. de 202441,2041,4340,8841,2840,942.565.500
14 de fev. de 202441,4341,5240,2640,9240,585.126.600
13 de fev. de 202442,5142,9141,5341,7341,384.046.300
12 de fev. de 202441,7842,5241,5842,4742,122.395.800
09 de fev. de 202442,9442,9641,7241,9941,643.026.900
08 de fev. de 202443,4443,8443,0043,1042,742.418.900
07 de fev. de 202444,6044,6043,3443,6343,272.241.800
06 de fev. de 202443,7044,7143,6044,3643,993.188.700
05 de fev. de 202444,7844,8543,6543,7243,362.485.900
02 de fev. de 202445,2245,4644,4744,8244,452.261.600
01 de fev. de 202443,9845,2043,6445,2044,822.380.600
31 de jan. de 202444,7045,0744,3544,6344,262.658.600
30 de jan. de 202443,8444,7043,5744,6844,312.328.200
29 de jan. de 202444,5544,5743,7743,7843,422.918.600
26 de jan. de 202444,4044,5544,2344,5044,131.782.100
25 de jan. de 202444,1444,5043,7644,2443,872.036.700
24 de jan. de 202444,2144,5844,0144,1243,753.036.400
23 de jan. de 202443,1244,4343,1244,2543,883.093.400
22 de jan. de 202443,1043,2342,7143,1742,811.839.800
19 de jan. de 202443,7943,8143,0843,1542,792.217.300
18 de jan. de 202443,8243,9843,4443,7143,352.362.300
17 de jan. de 202443,3944,4343,3044,1243,752.857.300
16 de jan. de 202443,5343,5643,1443,5443,182.735.800
12 de jan. de 202443,7443,9243,2143,4243,061.939.400
11 de jan. de 202443,7043,7843,3043,4643,102.939.000
10 de jan. de 202444,5444,6743,6343,7243,363.077.200
09 de jan. de 202443,9044,8643,5244,8044,433.505.400
08 de jan. de 202443,5444,0143,4743,9343,562.034.600
05 de jan. de 202443,3543,8042,9943,6143,252.063.800
04 de jan. de 202444,6044,7243,4243,4743,112.734.800
03 de jan. de 202444,7144,9044,5244,5344,163.397.200
03 de jan. de 20240.37 Dividendo
02 de jan. de 202443,1744,8443,1344,7444,003.198.100
29 de dez. de 202342,9343,2842,8443,2342,522.173.900
28 de dez. de 202342,7243,0342,7042,9942,281.690.700
27 de dez. de 202342,8742,9542,7242,8542,141.736.200
26 de dez. de 202342,7443,0642,7042,9842,271.659.900
22 de dez. de 202342,9143,3542,8443,0042,292.051.600
21 de dez. de 202342,6842,8842,2342,7742,062.356.000
20 de dez. de 202343,4143,4142,5842,6041,904.020.900
19 de dez. de 202343,8544,0143,3543,6842,962.561.400
18 de dez. de 202343,9644,0643,5743,7643,042.842.000
15 de dez. de 202344,4144,4943,5943,8843,158.743.500
14 de dez. de 202345,4645,6144,3844,4143,683.462.000
13 de dez. de 202344,4845,6044,4745,3444,594.099.800
12 de dez. de 202343,9544,5243,8044,3943,663.026.500
11 de dez. de 202343,2243,8443,1043,8343,113.286.400
08 de dez. de 202343,4343,5342,7342,9142,202.844.400
07 de dez. de 202343,3843,9842,5543,4442,724.722.700
06 de dez. de 202341,7343,5641,6743,2442,536.662.400
05 de dez. de 202341,1741,2240,1840,3739,705.150.400
04 de dez. de 202340,6141,3040,6141,0140,333.789.100
01 de dez. de 202340,1940,6139,9040,6039,932.643.100
30 de nov. de 202339,7640,2139,6540,1839,526.215.500
29 de nov. de 202340,3540,5039,7439,7639,102.681.600
28 de nov. de 202340,6640,8040,3740,4439,772.336.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...