Credit Agricole SA (ACA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
12/02/2026 4 538 782 -0,50% 18,20 17,90 18,295 17,94
11/02/2026 4 022 006 -0,06% 18,045 17,825 18,235 18,03
10/02/2026 4 146 587 -0,80% 18,22 18,04 18,415 18,04
09/02/2026 4 255 601 1,79% 17,945 17,895 18,24 18,185
06/02/2026 3 678 669 0,82% 17,72 17,67 17,91 17,865
05/02/2026 5 694 454 -2,50% 18,25 17,625 18,325 17,72
04/02/2026 8 139 828 -3,04% 18,175 17,80 18,36 18,175
03/02/2026 5 647 552 1,43% 18,695 18,63 18,845 18,745
02/02/2026 3 842 278 1,15% 18,16 18,10 18,495 18,48
30/01/2026 3 653 707 1,05% 18,20 18,105 18,27 18,27
29/01/2026 5 093 801 0,44% 18,15 17,99 18,25 18,08
28/01/2026 5 014 754 -1,05% 18,20 17,99 18,22 18,00
27/01/2026 5 994 817 2,68% 17,955 17,95 18,27 18,19
26/01/2026 3 283 602 1,49% 17,515 17,50 17,755 17,715
23/01/2026 3 227 366 -0,20% 17,51 17,37 17,65 17,455
22/01/2026 3 463 178 1,22% 17,46 17,35 17,575 17,49
21/01/2026 3 188 763 0,15% 17,20 17,045 17,335 17,28
20/01/2026 2 972 306 -0,86% 17,34 17,11 17,42 17,255
19/01/2026 3 155 704 -0,83% 17,27 17,165 17,405 17,405
16/01/2026 2 884 814 -0,45% 17,62 17,47 17,685 17,55
15/01/2026 3 312 267 -0,23% 17,78 17,585 17,87 17,63
14/01/2026 2 675 539 -0,54% 17,76 17,67 17,81 17,67
13/01/2026 2 590 371 0,71% 17,72 17,625 17,82 17,765
12/01/2026 2 553 415 -0,25% 17,66 17,38 17,79 17,64
09/01/2026 2 877 606 0,66% 17,60 17,39 17,685 17,685
08/01/2026 3 087 754 1,44% 17,34 17,34 17,61 17,57
07/01/2026 3 186 889 -1,42% 17,64 17,30 17,71 17,32
06/01/2026 4 206 229 -1,01% 17,78 17,50 17,90 17,57
05/01/2026 2 911 412 -0,23% 17,84 17,49 17,90 17,75
02/01/2026 3 015 357 1,37% 17,50 17,455 17,825 17,79
31/12/2025 912 127 -0,37% 17,63 17,50 17,63 17,55
30/12/2025 2 080 995 1,00% 17,44 17,44 17,665 17,615
29/12/2025 2 258 654 -0,57% 17,575 17,44 17,60 17,44
23/12/2025 2 302 542 0,11% 17,60 17,44 17,62 17,575
22/12/2025 2 390 688 -0,26% 17,58 17,51 17,61 17,555
18/12/2025 3 417 632 0,29% 17,36 17,24 17,445 17,445
17/12/2025 2 785 060 0,90% 17,28 17,255 17,42 17,395
16/12/2025 2 907 198 0,50% 17,18 17,17 17,39 17,24
15/12/2025 4 051 114 0,23% 17,16 17,05 17,20 17,155
12/12/2025 3 526 550 -0,96% 17,405 17,115 17,545 17,115
11/12/2025 3 895 106 1,08% 17,12 17,045 17,305 17,28
10/12/2025 3 498 530 -0,38% 17,135 17,03 17,165 17,095
09/12/2025 4 604 863 1,54% 16,955 16,955 17,225 17,16
08/12/2025 2 265 245 0,63% 16,76 16,695 16,90 16,90
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
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).