Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	21.377.586	1,88%	11,802	11,802	12,022	12,022
29/11/2023	4.234.017	0,46%	11,664	11,648	11,80	11,80
28/11/2023	3.137.465	0,12%	11,70	11,684	11,75	11,746
27/11/2023	3.683.754	-0,15%	11,716	11,682	11,754	11,732
24/11/2023	3.650.440	0,39%	11,72	11,714	11,79	11,75
23/11/2023	3.042.531	-0,22%	11,69	11,676	11,754	11,704
22/11/2023	2.285.772	-0,14%	11,746	11,694	11,786	11,73
21/11/2023	3.253.450	-0,49%	11,72	11,662	11,762	11,746
20/11/2023	3.352.002	0,32%	11,79	11,718	11,85	11,804
17/11/2023	4.904.762	0,94%	11,65	11,65	11,796	11,766
16/11/2023	3.454.423	-0,31%	11,69	11,608	11,716	11,656
15/11/2023	5.390.206	-0,80%	11,812	11,582	11,816	11,692
14/11/2023	4.417.066	0,38%	11,708	11,636	11,834	11,786
13/11/2023	3.263.536	0,27%	11,72	11,676	11,816	11,742
10/11/2023	3.600.176	-0,09%	11,68	11,622	11,718	11,71
09/11/2023	3.502.014	0,00%	11,78	11,676	11,816	11,72
08/11/2023	5.601.889	1,14%	11,714	11,61	11,838	11,72
07/11/2023	4.143.379	-0,74%	11,622	11,542	11,692	11,588
06/11/2023	3.474.996	-0,09%	11,72	11,626	11,738	11,674
03/11/2023	4.809.977	1,13%	11,60	11,586	11,772	11,684
02/11/2023	4.649.622	1,19%	11,48	11,432	11,63	11,554
01/11/2023	2.946.254	0,35%	11,404	11,366	11,48	11,418
31/10/2023	4.156.524	1,28%	11,258	11,258	11,436	11,378
30/10/2023	2.710.952	0,57%	11,18	11,14	11,302	11,234
27/10/2023	4.429.318	-0,34%	11,284	11,17	11,36	11,17
26/10/2023	4.211.669	-0,48%	11,192	11,056	11,218	11,208
25/10/2023	4.235.751	0,54%	11,182	11,148	11,336	11,262
24/10/2023	5.800.318	-1,01%	11,30	11,166	11,324	11,202
23/10/2023	5.919.193	0,86%	11,248	11,212	11,364	11,316
20/10/2023	4.645.862	-1,39%	11,25	11,18	11,324	11,22
19/10/2023	5.986.921	-0,58%	11,40	11,284	11,444	11,378
18/10/2023	4.171.439	-0,83%	11,54	11,424	11,592	11,444
17/10/2023	3.204.793	0,02%	11,52	11,448	11,694	11,54
16/10/2023	5.567.243	1,21%	11,45	11,424	11,594	11,538
13/10/2023	7.946.537	-2,36%	11,65	11,358	11,668	11,40
12/10/2023	3.378.570	-0,02%	11,75	11,644	11,754	11,676
11/10/2023	4.793.426	0,43%	11,592	11,58	11,74	11,678
10/10/2023	5.574.958	1,47%	11,568	11,568	11,684	11,628
09/10/2023	6.376.126	-1,87%	11,55	11,358	11,584	11,46
06/10/2023	6.072.508	2,26%	11,496	11,47	11,706	11,678
05/10/2023	3.447.931	0,58%	11,40	11,302	11,48	11,42
04/10/2023	3.602.594	-0,33%	11,32	11,27	11,42	11,354
03/10/2023	5.873.341	-1,25%	11,50	11,338	11,582	11,392
02/10/2023	3.446.559	-1,33%	11,71	11,526	11,766	11,536
29/09/2023	4.034.312	0,34%	11,65	11,598	11,736	11,692
28/09/2023	4.697.240	1,34%	11,51	11,422	11,682	11,652
27/09/2023	4.245.891	0,51%	11,45	11,42	11,54	11,498
26/09/2023	3.141.109	-0,12%	11,428	11,30	11,452	11,44
25/09/2023	3.662.980	-0,42%	11,47	11,392	11,576	11,454
22/09/2023	4.414.909	-1,56%	11,62	11,458	11,624	11,502
21/09/2023	4.383.267	-0,98%	11,722	11,566	11,742	11,684
20/09/2023	5.515.664	1,31%	11,66	11,626	11,826	11,80
19/09/2023	4.099.355	0,81%	11,548	11,52	11,66	11,648
18/09/2023	9.171.394	-2,38%	11,788	11,506	11,848	11,554
15/09/2023	16.250.535	1,06%	11,73	11,73	11,86	11,836
14/09/2023	6.066.313	1,46%	11,57	11,506	11,768	11,712
13/09/2023	5.370.131	0,82%	11,48	11,396	11,574	11,544
12/09/2023	5.396.216	1,33%	11,326	11,302	11,45	11,45
11/09/2023	5.260.395	1,27%	11,21	11,21	11,346	11,30
08/09/2023	4.316.782	-0,50%	11,25	11,048	11,276	11,158
07/09/2023	4.163.894	-0,41%	11,232	11,144	11,288	11,214
06/09/2023	4.865.985	-0,86%	11,32	11,144	11,33	11,26
05/09/2023	7.060.580	-2,02%	11,36	11,156	11,396	11,358
04/09/2023	2.955.931	-0,50%	11,69	11,562	11,706	11,592
01/09/2023	3.183.575	-0,05%	11,70	11,604	11,728	11,65
31/08/2023	6.742.974	-0,39%	11,73	11,656	11,768	11,656
30/08/2023	3.381.811	0,03%	11,72	11,702	11,824	11,702
29/08/2023	4.530.381	1,07%	11,58	11,568	11,71	11,698
28/08/2023	3.903.788	0,94%	11,54	11,48	11,594	11,574
25/08/2023	2.635.581	-0,23%	11,522	11,462	11,578	11,466
24/08/2023	3.055.757	0,60%	11,474	11,454	11,558	11,492
23/08/2023	3.262.377	-0,33%	11,516	11,424	11,614	11,424
22/08/2023	3.622.930	0,92%	11,40	11,40	11,574	11,462
21/08/2023	2.978.497	0,25%	11,33	11,328	11,454	11,358
18/08/2023	3.306.130	-0,39%	11,36	11,22	11,36	11,33
17/08/2023	3.176.986	-0,53%	11,412	11,30	11,456	11,374
16/08/2023	2.523.927	-0,56%	11,42	11,374	11,522	11,434
15/08/2023	3.192.055	-0,71%	11,622	11,446	11,656	11,498
14/08/2023	2.810.593	0,26%	11,562	11,542	11,638	11,58
11/08/2023	3.487.093	-0,35%	11,57	11,51	11,60	11,55
10/08/2023	4.849.634	0,80%	11,592	11,57	11,684	11,59
09/08/2023	5.920.212	-0,14%	11,67	11,476	11,712	11,498
08/08/2023	11.597.618	-2,46%	11,66	11,336	11,67	11,514
07/08/2023	6.142.333	-0,51%	11,866	11,756	11,934	11,804
04/08/2023	17.731.886	6,14%	11,50	11,452	11,942	11,864
03/08/2023	6.472.505	1,54%	11,012	10,848	11,224	11,178
02/08/2023	6.322.028	-1,40%	11,07	10,95	11,098	11,008
01/08/2023	4.409.122	-1,08%	11,292	11,12	11,316	11,164
31/07/2023	5.298.767	-0,35%	11,302	11,214	11,346	11,286
28/07/2023	7.535.400	1,56%	11,15	11,15	11,342	11,326
27/07/2023	5.492.608	0,23%	11,192	11,082	11,248	11,152