Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/04/2024	5.776.426	1,16%	14,24	14,24	14,41	14,385
22/04/2024	5.328.078	1,32%	14,08	14,05	14,285	14,22
19/04/2024	5.411.708	0,94%	13,825	13,775	14,04	14,035
18/04/2024	4.583.296	1,76%	13,74	13,73	13,91	13,905
17/04/2024	4.745.752	0,70%	13,575	13,555	13,80	13,665
16/04/2024	6.987.088	-1,81%	13,64	13,47	13,64	13,57
15/04/2024	4.645.671	0,44%	13,815	13,79	13,985	13,82
12/04/2024	5.112.352	-0,11%	13,88	13,725	13,95	13,76
11/04/2024	7.698.393	-1,96%	14,01	13,645	14,10	13,775
10/04/2024	4.476.949	-0,11%	14,12	13,95	14,18	14,05
09/04/2024	4.030.266	-0,46%	14,11	14,02	14,165	14,065
08/04/2024	4.357.891	0,18%	14,12	14,10	14,225	14,13
05/04/2024	5.860.722	-0,28%	14,03	13,915	14,105	14,105
04/04/2024	4.349.102	0,64%	14,07	14,07	14,24	14,145
03/04/2024	6.169.640	1,30%	13,89	13,84	14,105	14,055
02/04/2024	5.191.695	0,43%	13,76	13,76	13,985	13,875
01/04/2024	0	1,74%	13,608	13,604	13,876	13,816
28/03/2024	5.518.713	1,74%	13,608	13,604	13,876	13,816
27/03/2024	3.687.613	0,04%	13,54	13,432	13,64	13,58
26/03/2024	4.441.157	1,31%	13,45	13,45	13,606	13,574
25/03/2024	2.911.047	-0,02%	13,43	13,33	13,46	13,398
22/03/2024	4.209.191	-0,02%	13,396	13,376	13,526	13,40
21/03/2024	5.178.920	1,12%	13,36	13,30	13,466	13,402
20/03/2024	3.364.915	0,09%	13,22	13,186	13,272	13,254
19/03/2024	4.980.526	0,98%	13,132	13,13	13,336	13,242
18/03/2024	3.480.553	0,72%	13,014	13,014	13,14	13,114
15/03/2024	18.313.675	-0,12%	13,03	12,92	13,062	13,02
14/03/2024	3.940.534	0,37%	12,968	12,93	13,088	13,036
13/03/2024	4.064.594	0,36%	12,98	12,944	13,052	12,988
12/03/2024	4.872.958	0,47%	12,91	12,904	13,026	12,942
11/03/2024	3.641.463	0,85%	12,70	12,688	12,882	12,882
08/03/2024	3.612.566	-0,23%	12,824	12,744	12,882	12,774
07/03/2024	6.553.560	2,11%	12,52	12,52	12,848	12,804
06/03/2024	3.844.000	-0,19%	12,564	12,524	12,634	12,54
05/03/2024	3.764.634	-0,27%	12,53	12,458	12,602	12,564
04/03/2024	3.017.536	-0,02%	12,58	12,506	12,598	12,598
01/03/2024	3.346.723	0,64%	12,568	12,53	12,65	12,60
29/02/2024	5.102.290	-0,43%	12,58	12,52	12,618	12,52
28/02/2024	3.328.689	0,43%	12,56	12,53	12,602	12,574
27/02/2024	2.631.923	0,50%	12,46	12,448	12,558	12,52
26/02/2024	4.160.743	-0,73%	12,512	12,386	12,536	12,458
23/02/2024	5.260.335	-0,35%	12,518	12,43	12,564	12,55
22/02/2024	4.276.593	0,62%	12,60	12,564	12,696	12,594
21/02/2024	3.656.534	0,61%	12,462	12,452	12,562	12,516
20/02/2024	4.481.319	0,62%	12,364	12,338	12,468	12,44
19/02/2024	4.079.975	1,10%	12,224	12,218	12,408	12,364
16/02/2024	3.750.516	0,00%	12,29	12,23	12,342	12,23
15/02/2024	4.396.351	0,23%	12,25	12,118	12,29	12,23
14/02/2024	6.273.415	0,02%	12,16	12,132	12,288	12,202
13/02/2024	4.970.994	-0,25%	12,234	12,122	12,274	12,20
12/02/2024	5.601.673	0,16%	12,286	12,186	12,306	12,23
09/02/2024	7.035.480	-1,07%	12,326	12,18	12,50	12,21
08/02/2024	17.197.127	-5,21%	12,562	12,142	12,60	12,342
07/02/2024	6.857.176	-0,35%	13,024	12,872	13,078	13,02
06/02/2024	4.739.104	0,08%	13,10	13,022	13,146	13,066
05/02/2024	3.928.998	-0,62%	13,262	13,034	13,37	13,056
02/02/2024	4.487.734	1,55%	13,04	12,994	13,17	13,138
01/02/2024	7.556.048	-2,81%	13,132	12,856	13,15	12,938
31/01/2024	5.088.037	0,02%	13,316	13,288	13,402	13,312
30/01/2024	2.945.679	0,42%	13,256	13,228	13,352	13,31
29/01/2024	4.182.492	-1,59%	13,418	13,234	13,494	13,254
26/01/2024	3.893.780	0,36%	13,404	13,388	13,546	13,468
25/01/2024	2.835.128	0,30%	13,332	13,318	13,424	13,42
24/01/2024	3.170.443	0,78%	13,346	13,31	13,392	13,38
23/01/2024	1.958.522	-0,18%	13,34	13,256	13,372	13,276
22/01/2024	3.638.686	0,53%	13,294	13,294	13,382	13,30
19/01/2024	4.056.737	1,07%	13,226	13,196	13,326	13,23
18/01/2024	2.635.267	-0,08%	13,084	13,014	13,222	13,09
17/01/2024	4.006.138	-0,92%	13,084	12,972	13,10	13,10
16/01/2024	3.426.727	0,05%	13,16	13,102	13,254	13,222
15/01/2024	3.183.616	0,75%	13,16	13,102	13,256	13,216
12/01/2024	4.205.635	0,32%	13,152	13,078	13,27	13,118
11/01/2024	5.282.085	-1,39%	13,35	13,04	13,354	13,076
10/01/2024	3.889.044	-0,44%	13,30	13,26	13,366	13,26
09/01/2024	3.190.421	-0,17%	13,346	13,258	13,362	13,318
08/01/2024	3.531.930	0,68%	13,20	13,17	13,354	13,34
05/01/2024	4.251.474	0,84%	13,164	13,06	13,274	13,25
04/01/2024	4.162.160	1,45%	12,976	12,968	13,168	13,14
03/01/2024	5.061.628	-0,86%	13,10	12,89	13,20	12,952
02/01/2024	3.948.475	1,65%	12,89	12,89	13,112	13,064
29/12/2023	2.328.770	-0,05%	12,858	12,83	12,902	12,852
28/12/2023	2.395.790	-0,43%	12,92	12,834	12,958	12,858
27/12/2023	2.443.077	0,48%	12,856	12,814	12,92	12,914
26/12/2023	2.644.197	0,42%	12,822	12,794	12,864	12,852
22/12/2023	2.644.197	0,42%	12,822	12,794	12,864	12,852
21/12/2023	2.352.101	-0,56%	12,80	12,702	12,858	12,798
20/12/2023	3.638.850	0,74%	12,832	12,828	12,97	12,87
19/12/2023	4.237.367	-0,44%	12,802	12,72	12,83	12,776
18/12/2023	3.420.938	-0,77%	12,854	12,804	12,93	12,832
15/12/2023	9.199.905	0,28%	12,956	12,888	13,006	12,932
14/12/2023	9.681.404	2,32%	12,73	12,718	13,026	12,896
13/12/2023	3.093.698	-0,43%	12,65	12,602	12,706	12,604
12/12/2023	3.671.396	0,08%	12,678	12,604	12,714	12,658
11/12/2023	3.835.059	0,29%	12,624	12,59	12,68	12,648
08/12/2023	7.320.406	1,27%	12,44	12,44	12,644	12,612
07/12/2023	4.909.802	0,65%	12,334	12,302	12,486	12,454
06/12/2023	7.486.794	1,68%	12,20	12,196	12,424	12,374
05/12/2023	6.016.266	0,35%	12,098	12,072	12,198	12,17
04/12/2023	3.712.426	0,51%	12,05	12,034	12,144	12,128
01/12/2023	4.856.729	0,37%	12,03	11,992	12,088	12,066