Credit Agricole SA (ACA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
18/07/2025 2 836 296 0,72% 16,04 16,00 16,165 16,095
17/07/2025 2 682 604 0,88% 15,89 15,84 16,015 15,98
16/07/2025 4 153 865 -0,16% 15,82 15,765 15,955 15,84
15/07/2025 3 283 238 -1,06% 16,08 15,83 16,09 15,865
14/07/2025 2 243 644 0,22% 15,95 15,835 16,035 16,035
11/07/2025 3 317 865 -1,54% 16,24 15,945 16,26 16,00
10/07/2025 2 991 339 -0,92% 16,475 16,245 16,48 16,25
09/07/2025 4 737 473 2,37% 16,08 16,06 16,40 16,40
08/07/2025 3 569 131 0,50% 15,965 15,865 16,05 16,02
07/07/2025 2 589 080 0,38% 15,895 15,865 16,00 15,94
04/07/2025 2 798 889 -1,67% 16,085 15,845 16,12 15,88
03/07/2025 3 259 272 -0,74% 16,30 16,035 16,305 16,15
02/07/2025 4 925 616 2,01% 16,065 16,065 16,35 16,27
01/07/2025 3 269 818 -0,72% 16,08 15,87 16,105 15,95
30/06/2025 3 036 682 0,31% 16,05 15,855 16,08 16,065
27/06/2025 3 493 628 1,30% 15,885 15,835 16,03 16,015
26/06/2025 3 157 091 0,64% 15,78 15,71 15,875 15,81
25/06/2025 3 287 292 -0,60% 15,88 15,705 15,895 15,71
24/06/2025 5 225 291 2,10% 15,70 15,62 15,875 15,805
23/06/2025 4 222 488 -0,67% 15,54 15,395 15,645 15,48
20/06/2025 11 535 507 0,48% 15,60 15,51 15,735 15,585
19/06/2025 5 881 112 -2,55% 15,855 15,51 15,895 15,51
18/06/2025 3 180 280 0,19% 15,94 15,825 15,97 15,915
17/06/2025 4 552 308 -1,58% 16,02 15,815 16,05 15,885
16/06/2025 4 445 865 1,86% 15,88 15,865 16,15 16,14
13/06/2025 4 525 987 -0,85% 15,78 15,70 15,845 15,845
12/06/2025 3 164 834 0,54% 15,795 15,765 15,98 15,98
11/06/2025 3 891 467 -0,53% 16,00 15,895 16,08 15,895
10/06/2025 5 957 043 -3,09% 16,455 15,98 16,485 15,98
09/06/2025 3 555 724 1,29% 16,26 16,23 16,49 16,49
06/06/2025 3 366 530 0,40% 16,25 16,185 16,305 16,28
05/06/2025 4 240 868 0,68% 16,105 16,07 16,215 16,215
04/06/2025 3 850 605 -0,22% 16,20 16,00 16,23 16,105
03/06/2025 2 765 056 -0,06% 16,16 15,96 16,19 16,14
02/06/2025 3 787 608 0,28% 16,08 15,955 16,195 16,15
30/05/2025 4 788 851 0,06% 16,13 16,10 16,24 16,105
29/05/2025 3 315 264 0,44% 16,105 16,025 16,195 16,095
28/05/2025 11 049 879 -1,63% 16,29 16,025 16,34 16,025
27/05/2025 5 402 322 -0,18% 16,345 16,24 16,36 16,29
26/05/2025 8 761 897 1,18% 16,395 16,29 16,57 16,32
23/05/2025 7 505 913 -1,96% 17,615 16,13 17,695 16,13
22/05/2025 5 307 253 -0,14% 17,615 17,455 17,645 17,575
21/05/2025 4 904 483 -0,26% 17,70 17,60 17,775 17,60
20/05/2025 6 484 927 1,47% 17,43 17,42 17,705 17,645
19/05/2025 5 075 245 0,29% 17,355 17,33 17,465 17,39
16/05/2025 5 095 521 -0,37% 17,44 17,295 17,47 17,34
15/05/2025 3 916 480 0,43% 17,26 17,24 17,445 17,405
14/05/2025 5 531 800 1,82% 17,055 17,055 17,33 17,33
13/05/2025 3 527 357 0,12% 17,005 16,93 17,065 17,02
12/05/2025 4 410 607 0,95% 16,96 16,92 17,205 17,00
09/05/2025 3 659 633 0,42% 16,82 16,74 16,86 16,84
08/05/2025 3 736 495 0,96% 16,64 16,62 16,77 16,77
07/05/2025 3 376 363 0,24% 16,57 16,55 16,675 16,61
06/05/2025 3 900 161 0,06% 16,605 16,49 16,65 16,57
05/05/2025 3 279 707 0,33% 16,52 16,505 16,665 16,56
02/05/2025 5 686 335 0,09% 16,65 16,41 16,765 16,505
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).