Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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