Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	2.871.939	-0,38%	11,15	11,04	11,166	11,126
25/07/2023	2.539.556	-0,27%	11,212	11,14	11,238	11,168
24/07/2023	3.836.924	0,72%	11,058	11,02	11,198	11,198
21/07/2023	3.660.098	-0,05%	11,128	11,096	11,186	11,118
20/07/2023	4.271.772	0,07%	11,122	11,10	11,232	11,124
19/07/2023	4.156.377	0,71%	11,10	11,02	11,134	11,116
18/07/2023	3.173.180	0,62%	10,98	10,952	11,072	11,038
17/07/2023	2.863.444	-0,15%	10,94	10,928	11,004	10,97
14/07/2023	3.670.260	-0,16%	10,97	10,968	11,13	10,986
13/07/2023	5.411.086	1,25%	10,90	10,81	11,038	11,004
12/07/2023	5.194.860	1,25%	10,776	10,752	10,912	10,868
11/07/2023	4.446.481	1,25%	10,612	10,506	10,738	10,734
10/07/2023	3.180.932	0,09%	10,578	10,504	10,662	10,602
07/07/2023	3.728.768	0,93%	10,518	10,444	10,624	10,592
06/07/2023	7.761.449	-3,00%	10,72	10,424	10,72	10,494
05/07/2023	4.879.939	-0,44%	10,814	10,726	10,826	10,818
04/07/2023	3.650.070	-0,60%	10,96	10,838	11,012	10,866
03/07/2023	3.888.850	0,55%	10,902	10,86	10,97	10,932
30/06/2023	7.663.744	0,70%	10,822	10,82	10,992	10,872
29/06/2023	3.960.745	1,33%	10,67	10,66	10,832	10,796
28/06/2023	3.597.304	0,55%	10,63	10,526	10,664	10,654
27/06/2023	4.570.440	1,42%	10,532	10,444	10,626	10,596
26/06/2023	5.975.513	-0,21%	10,47	10,22	10,478	10,448
23/06/2023	5.890.425	-1,45%	10,57	10,394	10,572	10,47
22/06/2023	5.530.264	-1,85%	10,77	10,564	10,776	10,624
21/06/2023	3.731.162	0,09%	10,804	10,78	10,906	10,824
20/06/2023	4.006.710	-0,48%	10,82	10,75	10,858	10,814
19/06/2023	5.030.910	0,30%	10,824	10,804	10,984	10,866
16/06/2023	14.272.248	-0,09%	10,85	10,76	10,882	10,834
15/06/2023	5.263.647	-1,06%	10,91	10,766	10,926	10,844
14/06/2023	5.790.185	0,98%	10,86	10,844	11,024	10,96
13/06/2023	6.294.469	0,59%	10,82	10,706	10,854	10,854
12/06/2023	4.095.673	-0,39%	10,854	10,768	10,902	10,79
09/06/2023	5.035.909	-0,92%	10,968	10,752	10,998	10,832
08/06/2023	4.522.273	0,76%	10,92	10,918	11,036	10,932
07/06/2023	3.665.798	-0,02%	10,90	10,74	10,90	10,85
06/06/2023	5.558.334	0,19%	10,79	10,70	10,852	10,852
05/06/2023	5.524.843	-1,11%	10,98	10,774	11,026	10,832
02/06/2023	6.852.822	2,49%	10,74	10,728	10,954	10,954
01/06/2023	7.375.756	-0,04%	10,716	10,624	10,79	10,688
31/05/2023	1.447.684	-0,02%	10,70	10,624	10,77	10,692
30/05/2023	9.333.989	-1,38%	10,936	10,732	10,978	10,732
29/05/2023	6.747.312	0,19%	12,00	11,846	12,034	11,932
26/05/2023	6.315.149	0,74%	11,89	11,754	11,958	11,91
25/05/2023	5.824.239	-0,03%	11,868	11,672	11,872	11,822
24/05/2023	7.166.046	-1,14%	11,91	11,74	11,918	11,826
23/05/2023	4.993.918	0,32%	11,93	11,868	12,008	11,962
22/05/2023	4.675.700	0,46%	11,93	11,852	11,946	11,924
19/05/2023	5.465.922	0,51%	11,812	11,78	11,974	11,87
18/05/2023	5.475.090	0,99%	11,76	11,754	11,914	11,81
17/05/2023	4.096.275	-0,29%	11,672	11,586	11,71	11,694
16/05/2023	4.946.963	0,43%	11,65	11,63	11,83	11,728
15/05/2023	5.374.285	-0,34%	11,776	11,602	11,814	11,678
12/05/2023	6.449.859	1,44%	11,61	11,604	11,886	11,718
11/05/2023	9.146.087	-1,32%	11,73	11,356	11,822	11,552
10/05/2023	15.674.292	5,04%	11,374	11,374	11,836	11,706
09/05/2023	5.689.347	0,05%	11,12	11,078	11,218	11,144
08/05/2023	4.774.307	0,69%	11,094	11,08	11,19	11,138
05/05/2023	8.223.875	3,04%	10,84	10,772	11,096	11,062
04/05/2023	7.037.079	-1,20%	10,838	10,658	10,93	10,736
03/05/2023	4.143.711	-0,77%	11,034	10,852	11,05	10,866
02/05/2023	7.038.090	-1,21%	11,11	10,908	11,188	10,95
01/05/2023	6.934.519	0,25%	11,044	10,852	11,124	11,084
28/04/2023	6.934.519	0,25%	11,044	10,852	11,124	11,084
27/04/2023	6.862.876	1,26%	10,91	10,856	11,108	11,056
26/04/2023	8.399.039	0,98%	10,79	10,65	10,936	10,918
25/04/2023	6.766.260	-1,49%	10,90	10,764	10,904	10,812
24/04/2023	4.586.241	0,83%	10,85	10,83	11,014	10,976
21/04/2023	4.930.050	-0,86%	10,962	10,812	11,00	10,886
20/04/2023	5.763.881	-0,35%	11,10	10,908	11,16	10,98
19/04/2023	6.147.763	1,27%	10,882	10,882	11,046	11,018
18/04/2023	6.036.154	0,56%	10,85	10,834	10,988	10,88
17/04/2023	7.328.049	-1,24%	10,98	10,75	11,018	10,82
14/04/2023	8.197.228	2,30%	10,74	10,696	10,976	10,956
13/04/2023	3.492.711	0,04%	10,746	10,66	10,772	10,71
12/04/2023	5.120.621	0,43%	10,724	10,684	10,808	10,706
11/04/2023	5.825.652	0,49%	10,73	10,644	10,74	10,66
10/04/2023	6.835.910	1,32%	10,512	10,478	10,664	10,608
06/04/2023	6.835.910	1,32%	10,512	10,478	10,664	10,608
05/04/2023	6.201.903	-0,02%	10,55	10,35	10,55	10,47
04/04/2023	4.591.155	0,04%	10,53	10,472	10,648	10,472
03/04/2023	5.742.684	0,67%	10,466	10,42	10,584	10,468
31/03/2023	6.327.116	0,27%	10,386	10,264	10,436	10,398
30/03/2023	8.030.186	1,15%	10,32	10,312	10,472	10,37
29/03/2023	9.055.019	1,81%	10,15	10,086	10,29	10,252
28/03/2023	8.718.072	0,40%	10,15	9,931	10,23	10,07
27/03/2023	9.298.374	0,90%	10,11	9,887	10,184	10,03
24/03/2023	14.407.603	-2,06%	10,096	9,695	10,098	9,941
23/03/2023	7.284.529	-1,09%	10,178	10,08	10,292	10,15
22/03/2023	7.624.381	-0,20%	10,328	10,24	10,458	10,262
21/03/2023	11.558.870	2,25%	10,256	10,19	10,362	10,282
20/03/2023	17.784.283	0,66%	9,749	9,54	10,15	10,056
17/03/2023	27.763.995	-2,29%	10,338	9,961	10,40	9,99
16/03/2023	15.128.967	0,02%	10,52	10,016	10,612	10,224
15/03/2023	23.041.926	-5,21%	10,848	10,064	10,854	10,222
14/03/2023	11.439.419	0,96%	10,634	10,508	10,904	10,784
13/03/2023	18.772.761	-3,07%	11,006	10,458	11,016	10,682
10/03/2023	15.970.680	-2,48%	10,998	10,84	11,02	11,02
09/03/2023	7.140.334	-1,21%	11,43	11,268	11,446	11,30
08/03/2023	5.779.214	0,37%	11,32	11,32	11,484	11,438