Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,47%	12,945	12,66	12,955	12,74
28/06/2024	9.997.035	-1,47%	12,945	12,66	12,955	12,74
27/06/2024	4.361.387	-0,39%	13,005	12,875	13,03	12,93
26/06/2024	6.770.937	-1,22%	13,18	12,865	13,195	12,98
25/06/2024	4.851.276	-1,09%	13,33	13,065	13,335	13,14
24/06/2024	4.914.558	2,00%	13,04	13,04	13,34	13,285
21/06/2024	8.676.871	-1,21%	13,19	12,96	13,20	13,025
20/06/2024	5.232.642	1,74%	12,965	12,94	13,225	13,185
19/06/2024	3.860.396	-0,65%	13,10	12,93	13,14	12,96
18/06/2024	5.132.311	0,46%	13,105	12,89	13,19	13,045
17/06/2024	8.038.802	-0,38%	13,005	12,87	13,175	12,985
14/06/2024	18.637.626	-2,98%	13,30	12,695	13,315	13,035
13/06/2024	9.371.442	-2,50%	13,765	13,30	13,775	13,435
12/06/2024	9.272.833	1,59%	13,79	13,765	14,01	13,78
11/06/2024	10.364.663	-3,90%	14,115	13,405	14,14	13,565
10/06/2024	10.589.307	-3,59%	14,16	13,905	14,16	14,115
07/06/2024	2.609.644	0,24%	14,61	14,505	14,68	14,64
06/06/2024	3.358.324	0,55%	14,565	14,375	14,675	14,605
05/06/2024	3.733.707	-1,33%	14,735	14,51	14,77	14,525
04/06/2024	4.389.831	-1,04%	14,85	14,555	14,875	14,72
03/06/2024	2.625.802	-0,34%	15,00	14,865	15,10	14,875
31/05/2024	7.000.206	0,64%	14,86	14,84	14,93	14,925
30/05/2024	2.890.694	0,61%	14,725	14,67	14,835	14,83
29/05/2024	12.065.483	-0,87%	14,855	14,655	14,88	14,74
28/05/2024	4.270.528	0,41%	15,89	15,81	15,92	15,92
27/05/2024	2.922.678	0,51%	15,82	15,755	15,875	15,855
24/05/2024	2.770.592	0,32%	15,66	15,575	15,78	15,775
23/05/2024	2.862.682	0,06%	15,72	15,625	15,745	15,725
22/05/2024	2.981.008	-0,38%	15,78	15,705	15,83	15,715
21/05/2024	4.070.294	-0,57%	15,845	15,61	15,85	15,775
20/05/2024	2.213.161	0,16%	15,90	15,855	15,925	15,865
17/05/2024	4.617.852	1,38%	15,615	15,61	15,86	15,84
16/05/2024	2.638.359	-0,10%	15,625	15,56	15,67	15,625
15/05/2024	3.582.086	-0,10%	15,71	15,58	15,725	15,64
14/05/2024	3.038.734	0,22%	15,66	15,62	15,725	15,655
13/05/2024	4.132.627	1,10%	15,52	15,52	15,685	15,62
10/05/2024	3.464.597	0,13%	15,50	15,42	15,53	15,45
09/05/2024	2.844.127	0,26%	15,435	15,37	15,52	15,43
08/05/2024	3.521.495	0,75%	15,30	15,255	15,39	15,39
07/05/2024	5.364.038	1,83%	15,00	15,00	15,30	15,275
06/05/2024	4.566.126	1,56%	14,81	14,735	15,04	15,00
03/05/2024	8.129.082	1,10%	14,89	14,76	15,23	14,77
02/05/2024	4.177.142	0,41%	14,54	14,535	14,76	14,61
01/05/2024	3.787.909	0,00%	14,56	14,54	14,635	14,55
30/04/2024	3.787.909	-0,03%	14,56	14,54	14,635	14,55
29/04/2024	3.980.428	-0,03%	14,60	14,55	14,68	14,55
26/04/2024	5.330.648	0,55%	14,55	14,54	14,70	14,555
25/04/2024	3.958.008	0,17%	14,50	14,41	14,57	14,475
24/04/2024	5.296.349	0,45%	14,40	14,375	14,60	14,45
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