Campbell Soup Company (CPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,54%	46,65	46,39	46,685	46,46
17/05/2024	414.316	-0,54%	46,65	46,39	46,685	46,46
16/05/2024	882.396	2,17%	45,945	45,81	46,97	46,71
15/05/2024	601.976	-0,63%	46,05	45,505	46,27	45,72
14/05/2024	878.877	-0,48%	46,05	46,01	46,82	46,01
13/05/2024	766.691	0,61%	46,05	45,88	46,36	46,23
10/05/2024	814.782	1,55%	45,11	45,06	45,98	45,95
09/05/2024	485.881	0,53%	45,20	44,56	45,43	45,25
08/05/2024	496.489	-0,33%	45,20	44,95	45,36	45,01
07/05/2024	495.063	0,62%	44,96	44,83	45,31	45,16
06/05/2024	835.916	0,00%	44,96	44,5814	45,11	44,88
03/05/2024	982.516	-2,20%	45,64	44,87	45,66	44,88
02/05/2024	897.232	0,79%	45,54	45,50	46,15	45,89
01/05/2024	1.047.443	-0,39%	45,54	45,09	45,82	45,53
30/04/2024	1.193.453	1,74%	44,80	44,515	45,81	45,71
29/04/2024	657.647	0,18%	44,84	44,62	45,10	44,93
26/04/2024	1.072.152	-1,15%	45,12	44,82	45,455	44,85
25/04/2024	1.424.007	-0,37%	44,57	45,265	45,94	45,37
24/04/2024	835.496	1,29%	44,57	44,261	45,70	45,54
23/04/2024	938.162	-0,36%	45,08	44,94	45,445	44,96
22/04/2024	1.136.385	2,08%	44,31	44,24	45,165	45,12
19/04/2024	773.954	1,12%	43,75	43,675	44,385	44,20
18/04/2024	936.191	0,92%	43,49	43,38	43,79	43,71
17/04/2024	702.836	0,70%	43,29	42,82	43,38	43,31
16/04/2024	962.181	0,75%	42,40	42,60	43,185	43,01
15/04/2024	823.124	0,90%	42,40	42,315	42,98	42,69
12/04/2024	711.350	-2,08%	43,16	42,231	43,335	42,31
11/04/2024	893.242	-1,08%	43,79	43,03	43,95	43,21
10/04/2024	1.028.061	-1,73%	44,14	43,41	44,21	43,68
09/04/2024	1.200.366	1,67%	43,20	43,48	44,45	44,45
08/04/2024	973.171	0,97%	43,20	43,11	44,05	43,72
05/04/2024	1.386.093	-1,57%	43,77	43,145	43,875	43,30
04/04/2024	1.368.983	2,45%	43,225	42,91	44,00	43,99
03/04/2024	1.019.008	-2,52%	44,54	42,85	43,88	42,94
02/04/2024	1.056.095	-0,54%	44,54	44,34	44,854	44,42
01/04/2024	1.162.554	-0,65%	44,54	44,341	44,95	44,16
28/03/2024	1.172.893	0,86%	43,62	44,27	44,78	44,45
27/03/2024	774.877	1,61%	43,40	43,585	44,29	44,07
26/03/2024	1.101.166	0,00%	43,40	43,2224	43,695	43,37
25/03/2024	568.004	-0,41%	43,445	43,135	43,86	43,37
22/03/2024	718.470	0,69%	43,445	43,165	43,66	43,55
21/03/2024	861.655	-0,23%	43,09	42,955	43,485	43,25
20/03/2024	1.142.255	-0,51%	44,03	43,335	44,14	43,35
19/03/2024	1.102.343	0,58%	42,65	43,06	43,62	43,57
18/03/2024	1.246.001	1,43%	42,65	42,55	43,695	43,32
15/03/2024	1.174.017	1,79%	43,22	41,73	42,775	42,71
14/03/2024	820.860	-1,99%	43,22	41,74	42,73	41,96
13/03/2024	1.172.891	-0,47%	43,22	42,66	43,30	42,81
12/03/2024	864.159	0,00%	42,87	42,37	43,08	43,01
11/03/2024	1.110.634	1,80%	41,92	42,37	43,14	43,01
08/03/2024	930.537	0,43%	41,92	41,805	42,505	42,25
07/03/2024	1.624.280	-2,84%	43,51	41,87	43,49	42,07
06/03/2024	2.655.227	0,82%	44,36	42,59	45,05	43,30
05/03/2024	1.448.811	-0,76%	43,50	42,805	43,575	42,95
04/03/2024	1.707.948	0,96%	42,27	42,56	43,305	43,28
01/03/2024	974.823	0,54%	42,27	42,46	42,895	42,87
29/02/2024	1.197.673	1,16%	42,27	42,2404	42,95	42,64
28/02/2024	637.059	-0,26%	42,26	41,82	42,52	42,15
27/02/2024	1.052.220	0,19%	42,40	41,995	42,43	42,26
26/02/2024	1.007.784	-0,64%	42,40	42,055	42,575	42,18
23/02/2024	618.213	0,59%	42,20	41,91	42,64	42,45
22/02/2024	827.286	-0,94%	42,20	41,575	42,315	42,20
21/02/2024	808.549	1,04%	42,38	42,10	42,74	42,60
20/02/2024	1.214.919	1,71%	41,04	41,70	42,665	42,16
19/02/2024	1.119.505	0,41%	41,04	40,92	41,55	41,45
16/02/2024	1.119.505	0,41%	41,04	40,92	41,55	41,45
15/02/2024	979.259	0,88%	41,82	40,88	41,43	41,28
14/02/2024	2.029.094	-1,94%	41,82	40,26	41,5095	40,92
13/02/2024	1.309.898	-1,74%	41,82	41,53	42,87	41,73
12/02/2024	955.545	1,14%	41,82	41,575	42,52	42,47
09/02/2024	1.155.182	-2,58%	43,36	41,715	42,90	41,99
08/02/2024	943.255	-1,22%	44,51	42,995	43,835	43,10
07/02/2024	818.364	-1,65%	43,60	43,34	44,575	43,63
06/02/2024	1.271.069	1,46%	43,60	43,60	44,705	44,36
05/02/2024	1.106.098	-2,45%	44,715	43,65	44,85	43,72
02/02/2024	799.859	-0,84%	45,26	44,465	45,46	44,82
01/02/2024	991.244	1,28%	43,97	43,64	45,195	45,20
31/01/2024	898.627	-0,11%	43,97	44,345	45,07	44,63
30/01/2024	829.385	2,06%	43,97	43,59	44,695	44,68
29/01/2024	1.381.721	-1,61%	44,535	43,775	44,57	43,7818
26/01/2024	584.077	0,59%	44,47	44,23	44,545	44,50
25/01/2024	806.694	0,27%	44,20	43,76	44,50	44,24
24/01/2024	1.322.587	-0,29%	44,21	44,02	44,58	44,12
23/01/2024	1.275.161	2,50%	43,25	43,25	44,425	44,25
22/01/2024	677.981	0,05%	42,97	42,7475	43,23	43,17
19/01/2024	757.612	-1,28%	43,70	43,09	43,77	43,15
18/01/2024	760.384	-0,93%	43,52	43,44	43,98	43,71
17/01/2024	1.090.576	1,33%	43,52	43,141	44,43	44,12
16/01/2024	1.040.558	0,28%	43,46	43,141	43,555	43,54
15/01/2024	757.616	-0,09%	43,80	43,21	43,915	43,42
12/01/2024	757.616	-0,09%	43,80	43,21	43,915	43,42
11/01/2024	1.048.372	-0,60%	44,59	43,2966	43,78	43,46
10/01/2024	1.010.796	-2,41%	44,59	43,63	44,59	43,72
09/01/2024	1.120.118	1,98%	43,54	43,52	44,86	44,80
08/01/2024	754.101	0,73%	43,54	43,48	44,01	43,93
05/01/2024	776.948	0,32%	43,30	42,985	43,80	43,61
04/01/2024	1.039.648	-2,38%	44,51	43,415	44,71	43,47
03/01/2024	1.259.017	0,36%	43,20	44,52	44,90	44,53
02/01/2024	1.255.571	3,49%	43,20	43,18	44,835	44,74
29/12/2023	725.625	0,56%	42,73	42,85	43,28	43,23