Credit Agricole SA (ACA)

Exportar para Excel

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