Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	1,00%	12,49	12,49	12,775	12,635
04/12/2024	5.998.549	1,00%	12,49	12,49	12,775	12,635
03/12/2024	5.706.843	-0,40%	12,57	12,465	12,69	12,51
02/12/2024	9.790.670	-0,87%	12,43	12,36	12,675	12,56
29/11/2024	5.009.734	0,76%	12,50	12,46	12,70	12,67
28/11/2024	4.975.743	0,44%	12,505	12,47	12,605	12,575
27/11/2024	8.262.816	-1,34%	12,59	12,335	12,595	12,52
26/11/2024	11.421.468	-1,82%	12,855	12,625	12,86	12,69
25/11/2024	9.877.949	-0,96%	13,12	12,785	13,165	12,925
22/11/2024	8.057.032	-1,66%	13,33	12,865	13,365	13,05
21/11/2024	2.529.934	0,00%	13,30	13,105	13,33	13,27
20/11/2024	4.648.836	-0,64%	13,38	13,265	13,425	13,27
19/11/2024	6.091.498	-0,52%	13,42	13,15	13,54	13,355
18/11/2024	5.537.931	1,13%	13,315	13,315	13,51	13,425
15/11/2024	6.140.614	1,26%	13,12	13,09	13,395	13,275
14/11/2024	6.381.792	0,69%	13,145	13,085	13,215	13,11
13/11/2024	5.911.519	-0,72%	13,09	12,90	13,11	13,02
12/11/2024	6.774.868	-1,32%	13,22	13,02	13,255	13,115
11/11/2024	3.965.216	0,76%	13,215	13,215	13,355	13,29
08/11/2024	4.781.311	-0,64%	13,25	13,105	13,335	13,19
07/11/2024	13.694.661	-3,60%	13,60	13,185	13,70	13,275
06/11/2024	19.978.305	-3,77%	13,91	13,425	14,02	13,77
05/11/2024	3.370.731	0,35%	14,245	14,17	14,36	14,31
04/11/2024	3.487.087	0,92%	14,115	14,115	14,27	14,26
01/11/2024	3.905.940	0,32%	14,05	14,05	14,235	14,13
31/10/2024	6.584.876	0,72%	13,945	13,76	14,085	14,085
30/10/2024	4.761.882	-0,96%	14,025	13,795	14,025	13,985
29/10/2024	3.989.305	0,11%	14,185	14,055	14,265	14,12
28/10/2024	4.203.100	0,75%	14,11	13,925	14,20	14,105
25/10/2024	2.905.096	-0,46%	14,015	13,975	14,14	14,00
24/10/2024	2.767.100	-0,25%	14,11	14,045	14,205	14,065
23/10/2024	2.551.322	-0,42%	14,135	14,08	14,20	14,10
22/10/2024	4.224.289	-0,77%	14,25	14,015	14,275	14,16
21/10/2024	2.957.644	-0,31%	14,26	14,25	14,345	14,27
18/10/2024	4.511.446	0,35%	14,205	14,17	14,415	14,315
17/10/2024	4.864.313	1,46%	14,07	14,07	14,295	14,265
16/10/2024	5.471.902	0,32%	13,955	13,91	14,105	14,06
15/10/2024	5.163.285	0,97%	13,895	13,89	14,055	14,015
14/10/2024	4.333.458	0,51%	13,80	13,675	13,905	13,88
11/10/2024	5.726.320	-0,47%	13,745	13,71	13,88	13,81
10/10/2024	4.118.424	-0,47%	13,95	13,865	14,065	13,875
09/10/2024	4.158.048	0,58%	13,915	13,755	13,965	13,94
08/10/2024	5.106.629	0,58%	13,75	13,745	13,97	13,86
07/10/2024	5.941.719	1,25%	13,73	13,645	13,82	13,78
04/10/2024	7.267.991	1,00%	13,48	13,48	13,715	13,61
03/10/2024	6.027.454	-0,88%	13,54	13,37	13,63	13,475
02/10/2024	5.199.700	-0,51%	13,605	13,535	13,725	13,595
01/10/2024	7.416.522	-0,44%	13,795	13,485	13,875	13,665
30/09/2024	6.667.785	-1,68%	13,845	13,565	13,845	13,725
27/09/2024	4.126.289	-0,25%	13,955	13,83	14,045	13,96
26/09/2024	4.786.175	1,34%	13,88	13,88	14,045	13,995
25/09/2024	4.566.975	-1,04%	13,87	13,715	13,90	13,81
24/09/2024	6.197.651	1,01%	13,85	13,85	14,08	13,955
23/09/2024	11.062.064	-4,46%	14,43	13,64	14,435	13,815
20/09/2024	8.472.875	0,42%	14,40	14,31	14,56	14,46
19/09/2024	3.437.617	0,00%	14,50	14,34	14,52	14,40
18/09/2024	2.285.016	0,24%	14,365	14,365	14,47	14,40
17/09/2024	3.257.420	0,74%	14,345	14,325	14,475	14,365
16/09/2024	2.273.925	0,18%	14,195	14,17	14,275	14,26
13/09/2024	3.613.542	-0,28%	14,28	14,235	14,365	14,235
12/09/2024	3.489.135	0,60%	14,34	14,21	14,415	14,275
11/09/2024	3.532.258	0,21%	14,24	14,075	14,315	14,19
10/09/2024	4.001.832	-0,81%	14,28	14,115	14,415	14,16
09/09/2024	3.498.981	1,03%	14,18	14,165	14,325	14,275
06/09/2024	4.303.259	-0,53%	14,18	14,03	14,295	14,13
05/09/2024	4.541.313	1,25%	13,98	13,97	14,325	14,205
04/09/2024	3.734.057	0,14%	13,845	13,825	14,085	14,03
03/09/2024	4.378.257	-0,95%	14,13	13,84	14,18	14,01
02/09/2024	2.687.643	-0,07%	14,17	14,035	14,225	14,145
30/08/2024	7.523.192	2,57%	13,94	13,94	14,155	14,155
29/08/2024	2.518.993	0,33%	13,75	13,75	13,885	13,80
28/08/2024	1.880.807	0,26%	13,795	13,725	13,82	13,755
27/08/2024	1.938.298	0,18%	13,685	13,67	13,79	13,72
26/08/2024	1.875.947	-0,15%	13,725	13,645	13,75	13,695
23/08/2024	2.930.214	0,85%	13,64	13,585	13,72	13,715
22/08/2024	2.028.381	0,15%	13,58	13,52	13,65	13,60
21/08/2024	1.753.290	0,37%	13,51	13,505	13,655	13,58
20/08/2024	2.773.594	-0,22%	13,585	13,465	13,62	13,53
19/08/2024	3.548.869	0,37%	13,53	13,515	13,66	13,56
16/08/2024	3.428.750	0,33%	13,515	13,44	13,57	13,51
15/08/2024	4.915.513	1,20%	13,34	13,315	13,545	13,465
14/08/2024	2.933.970	0,53%	13,30	13,245	13,315	13,305
13/08/2024	2.157.706	0,23%	13,255	13,15	13,265	13,235
12/08/2024	2.566.547	0,57%	13,18	13,13	13,245	13,205
09/08/2024	2.565.491	-0,11%	13,20	13,045	13,25	13,13
08/08/2024	3.159.965	0,11%	13,08	12,96	13,185	13,145
07/08/2024	7.002.008	2,10%	13,03	12,955	13,29	13,13
06/08/2024	4.522.392	-0,77%	13,185	12,74	13,20	12,86
05/08/2024	9.933.665	-1,71%	12,595	12,40	13,00	12,96
02/08/2024	14.992.823	-5,62%	13,85	12,925	13,855	13,185
01/08/2024	5.990.897	-0,43%	14,30	13,805	14,365	13,97
31/07/2024	4.630.202	0,75%	14,00	13,915	14,07	14,03
30/07/2024	3.211.073	0,18%	13,89	13,83	13,99	13,925
29/07/2024	3.433.608	0,11%	13,925	13,78	14,005	13,90
26/07/2024	3.132.924	0,11%	13,84	13,775	13,935	13,885
25/07/2024	4.697.366	-0,82%	13,865	13,585	13,87	13,87
24/07/2024	3.452.783	-0,39%	14,00	13,745	14,035	13,985
23/07/2024	3.637.565	0,57%	14,00	13,91	14,105	14,04
22/07/2024	3.919.297	0,58%	13,905	13,86	14,065	13,96
19/07/2024	3.347.708	-0,25%	13,835	13,75	13,89	13,88