Credit Agricole SA (ACA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
05/12/2025 2.038.620 -0,27% 16,905 16,795 16,99 16,795
04/12/2025 3.788.979 1,08% 16,80 16,655 16,84 16,84
03/12/2025 2.606.223 -1,07% 16,835 16,66 16,84 16,66
02/12/2025 3.482.282 1,57% 16,64 16,62 16,88 16,84
01/12/2025 3.373.624 0,36% 16,52 16,475 16,645 16,58
28/11/2025 2.316.745 0,12% 16,505 16,415 16,52 16,52
27/11/2025 1.962.365 0,27% 16,45 16,40 16,535 16,50
26/11/2025 4.044.877 0,74% 16,405 16,29 16,485 16,455
25/11/2025 4.458.034 1,49% 16,115 16,01 16,395 16,335
24/11/2025 4.967.227 -0,03% 16,20 16,06 16,27 16,095
21/11/2025 2.819.607 0,72% 15,85 15,79 16,105 16,10
20/11/2025 3.870.673 0,60% 16,04 15,985 16,20 15,985
19/11/2025 3.251.809 0,06% 15,89 15,71 15,99 15,89
18/11/2025 6.939.073 -2,10% 16,055 15,805 16,07 15,88
17/11/2025 3.162.680 -0,70% 16,295 16,135 16,325 16,22
14/11/2025 4.162.048 -1,18% 16,475 16,185 16,505 16,335
13/11/2025 4.854.593 1,88% 16,275 16,275 16,63 16,53
12/11/2025 4.201.168 1,28% 16,08 16,08 16,4175 16,225
11/11/2025 2.889.857 0,72% 15,975 15,93 16,085 16,02
10/11/2025 4.515.677 1,69% 15,75 15,695 15,99 15,905
07/11/2025 2.598.059 -0,03% 15,685 15,56 15,715 15,64
06/11/2025 3.640.597 0,74% 15,60 15,505 15,675 15,645
05/11/2025 2.976.976 -0,70% 15,50 15,415 15,67 15,53
04/11/2025 3.319.413 0,48% 15,42 15,37 15,64 15,64
03/11/2025 2.694.397 -0,48% 15,58 15,495 15,785 15,565
31/10/2025 6.041.284 1,00% 15,515 15,48 15,665 15,64
30/10/2025 10.087.175 -4,80% 16,265 15,445 16,295 15,485
29/10/2025 3.324.274 0,06% 16,285 16,225 16,38 16,265
28/10/2025 3.761.269 -0,43% 16,33 16,065 16,365 16,255
27/10/2025 3.138.145 -0,06% 16,345 16,175 16,38 16,325
24/10/2025 3.878.251 -0,34% 16,42 16,065 16,48 16,335
23/10/2025 2.639.333 0,25% 16,35 16,30 16,475 16,39
22/10/2025 3.327.266 0,25% 16,30 16,285 16,435 16,35
21/10/2025 4.438.923 -0,28% 16,45 16,25 16,515 16,31
20/10/2025 7.612.533 -0,82% 16,61 15,875 16,715 16,355
17/10/2025 6.388.582 -2,46% 16,55 16,36 16,665 16,49
16/10/2025 3.980.559 0,45% 16,905 16,735 16,98 16,905
15/10/2025 6.290.140 1,45% 16,925 16,825 17,115 16,83
14/10/2025 4.237.121 0,67% 16,34 16,295 16,675 16,59
13/10/2025 3.788.893 -0,30% 16,535 16,415 16,615 16,48
10/10/2025 4.593.420 -0,60% 16,67 16,47 16,865 16,53
09/10/2025 3.828.932 0,91% 16,52 16,51 16,805 16,63
08/10/2025 4.053.339 1,10% 16,33 16,32 16,635 16,48
07/10/2025 4.124.550 -0,21% 16,30 16,20 16,39 16,30
06/10/2025 8.638.788 -3,43% 16,735 15,93 16,74 16,335
03/10/2025 4.087.446 -0,21% 17,045 16,78 17,125 16,915
02/10/2025 3.652.688 -0,41% 17,105 16,935 17,15 16,95
01/10/2025 6.271.664 1,79% 16,77 16,70 17,145 17,02
30/09/2025 3.542.498 -1,30% 16,93 16,675 16,97 16,72
29/09/2025 2.927.342 0,27% 16,925 16,845 17,01 16,94
26/09/2025 4.248.265 2,52% 16,605 16,60 16,93 16,895
25/09/2025 3.802.123 -0,81% 16,57 16,36 16,615 16,48
24/09/2025 2.404.856 -0,90% 16,745 16,54 16,765 16,615
23/09/2025 3.592.472 0,93% 16,70 16,59 16,845 16,765
22/09/2025 3.485.541 0,48% 16,56 16,455 16,655 16,61
19/09/2025 5.445.147 1,41% 16,49 16,405 16,57 16,53
18/09/2025 2.664.579 0,18% 16,36 16,23 16,43 16,30
17/09/2025 3.412.824 -1,09% 16,505 16,21 16,525 16,27
16/09/2025 3.476.689 -1,76% 16,73 16,445 16,74 16,45
15/09/2025 3.238.752 1,76% 16,58 16,515 16,885 16,745
12/09/2025 2.190.693 -0,21% 16,53 16,34 16,555 16,455
11/09/2025 3.507.330 1,17% 16,345 16,28 16,51 16,49
10/09/2025 4.814.595 1,46% 16,165 16,095 16,415 16,30
09/09/2025 2.996.474 0,78% 16,00 15,92 16,085 16,065
08/09/2025 3.873.323 1,59% 15,705 15,705 15,965 15,94
05/09/2025 5.047.348 -1,20% 15,98 15,68 16,005 15,69
04/09/2025 5.549.110 2,35% 15,49 15,46 15,96 15,88
03/09/2025 3.860.215 0,71% 15,365 15,295 15,53 15,515
02/09/2025 5.273.009 -1,38% 15,61 15,29 15,645 15,405
01/09/2025 3.177.388 -0,06% 15,64 15,53 15,68 15,62
29/08/2025 4.483.104 -0,38% 15,66 15,47 15,66 15,63
28/08/2025 5.262.155 0,84% 15,625 15,515 15,825 15,69
27/08/2025 5.568.839 -0,58% 15,60 15,45 15,745 15,56
26/08/2025 15.471.994 -5,44% 16,235 15,375 16,285 15,65
25/08/2025 4.181.381 -2,96% 17,00 16,475 17,005 16,55
22/08/2025 2.455.825 0,50% 16,99 16,94 17,095 17,055
21/08/2025 2.833.868 -0,76% 16,97 16,815 17,02 16,97
20/08/2025 3.368.430 0,89% 16,95 16,875 17,13 17,10
19/08/2025 2.077.597 0,95% 16,835 16,835 17,01 16,95
18/08/2025 3.359.091 -1,87% 17,10 16,685 17,12 16,79
15/08/2025 2.579.333 -0,15% 17,18 17,10 17,255 17,11
14/08/2025 2.946.988 0,62% 17,075 17,01 17,155 17,135
13/08/2025 2.831.583 0,18% 17,02 16,935 17,08 17,03
12/08/2025 3.115.779 -0,26% 17,095 17,00 17,135 17,00
11/08/2025 4.248.791 0,74% 16,99 16,86 17,06 17,045
08/08/2025 5.578.704 3,20% 16,45 16,435 16,965 16,92
07/08/2025 3.471.881 0,71% 16,32 16,32 16,465 16,395
06/08/2025 3.222.754 1,24% 16,16 16,13 16,32 16,28
05/08/2025 2.610.152 0,16% 16,19 16,01 16,19 16,08
04/08/2025 4.271.731 0,85% 15,98 15,93 16,15 16,055
01/08/2025 7.101.725 -1,42% 16,115 15,655 16,115 15,92
31/07/2025 5.337.632 -1,55% 16,36 15,885 16,415 16,15
30/07/2025 4.499.494 1,17% 16,18 16,13 16,41 16,405
29/07/2025 3.509.600 0,15% 16,20 16,195 16,38 16,215
28/07/2025 3.838.652 -0,80% 16,48 16,165 16,53 16,19
25/07/2025 2.759.243 -0,67% 16,385 16,285 16,455 16,32
24/07/2025 5.347.497 2,11% 16,305 16,28 16,46 16,43
23/07/2025 3.855.156 0,16% 16,17 16,085 16,34 16,09
22/07/2025 3.137.171 -0,50% 16,115 15,995 16,20 16,065
21/07/2025 3.156.768 0,31% 16,065 15,95 16,15 16,145
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).