Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
07/03/2023	5.768.343	-1,16%	11,516	11,38	11,554	11,396
06/03/2023	8.683.523	0,95%	11,49	11,458	11,546	11,53
03/03/2023	5.737.471	1,06%	11,336	11,336	11,462	11,422
02/03/2023	6.813.232	-0,77%	11,314	11,188	11,332	11,302
01/03/2023	7.695.962	-1,49%	11,56	11,36	11,562	11,39
28/02/2023	8.200.906	0,82%	11,41	11,354	11,672	11,562
27/02/2023	5.804.145	1,04%	11,36	11,36	11,522	11,468
24/02/2023	7.183.366	-1,08%	11,50	11,334	11,536	11,35
23/02/2023	7.400.862	0,77%	11,40	11,388	11,498	11,474
22/02/2023	9.120.728	-2,01%	11,57	11,342	11,612	11,386
21/02/2023	6.682.249	-0,58%	11,666	11,508	11,726	11,62
20/02/2023	4.425.449	-0,53%	11,766	11,67	11,81	11,688
17/02/2023	6.053.902	-0,42%	11,70	11,606	11,756	11,75
16/02/2023	6.174.670	1,87%	11,60	11,60	11,84	11,80
15/02/2023	5.139.795	0,17%	11,538	11,506	11,608	11,584
14/02/2023	5.530.299	0,17%	11,582	11,514	11,632	11,564
13/02/2023	5.101.147	-0,17%	11,60	11,534	11,646	11,544
10/02/2023	8.058.118	-1,11%	11,63	11,49	11,666	11,564
09/02/2023	15.227.087	4,26%	11,46	11,46	11,938	11,694
08/02/2023	9.286.949	0,66%	11,20	11,134	11,314	11,216
07/02/2023	6.141.362	0,87%	11,066	10,992	11,214	11,142
06/02/2023	7.931.401	-1,90%	11,18	11,03	11,202	11,046
03/02/2023	8.096.680	0,64%	11,216	11,104	11,276	11,26
02/02/2023	9.718.815	1,03%	11,05	11,044	11,222	11,188
01/02/2023	6.095.479	0,34%	11,036	11,02	11,106	11,074
31/01/2023	5.730.158	0,86%	11,012	10,946	11,098	11,036
30/01/2023	5.437.264	-0,13%	10,946	10,93	11,016	10,942
27/01/2023	6.438.932	0,96%	10,894	10,854	10,962	10,956
26/01/2023	6.064.737	1,55%	10,732	10,732	10,854	10,852
25/01/2023	4.865.203	0,30%	10,66	10,582	10,686	10,686
24/01/2023	5.356.082	0,72%	10,65	10,578	10,704	10,654
23/01/2023	4.704.373	0,61%	10,582	10,566	10,666	10,578
20/01/2023	4.718.388	0,77%	10,462	10,462	10,554	10,514
19/01/2023	7.505.304	-1,59%	10,448	10,38	10,552	10,434
18/01/2023	5.529.151	0,28%	10,58	10,576	10,678	10,602
17/01/2023	6.782.138	-0,32%	10,62	10,484	10,65	10,572
16/01/2023	5.415.650	1,13%	10,50	10,50	10,646	10,606
13/01/2023	7.019.681	-0,32%	10,518	10,418	10,54	10,488
12/01/2023	8.023.195	0,92%	10,47	10,47	10,588	10,522
11/01/2023	5.878.246	-0,48%	10,482	10,40	10,518	10,426
10/01/2023	6.129.699	-0,48%	10,486	10,404	10,556	10,476
09/01/2023	5.891.723	0,08%	10,54	10,484	10,582	10,526
06/01/2023	7.608.068	1,14%	10,45	10,384	10,528	10,518
05/01/2023	8.354.920	0,21%	10,35	10,26	10,472	10,40
04/01/2023	11.275.280	2,63%	10,16	10,146	10,414	10,378
03/01/2023	9.056.920	1,26%	10,00	9,984	10,23	10,112
02/01/2023	7.204.863	1,58%	9,896	9,883	10,104	9,986
30/12/2022	5.032.363	-0,29%	9,85	9,801	9,872	9,831
29/12/2022	5.938.205	0,37%	9,808	9,792	9,939	9,86
28/12/2022	4.987.440	-0,07%	9,845	9,803	9,883	9,824
27/12/2022	4.542.131	0,68%	9,81	9,809	9,879	9,831
23/12/2022	5.137.042	0,16%	9,764	9,74	9,826	9,765
22/12/2022	6.440.371	0,24%	9,75	9,707	9,843	9,749
21/12/2022	9.867.813	2,01%	9,558	9,536	9,79	9,726
20/12/2022	9.115.464	0,90%	9,436	9,357	9,596	9,534
19/12/2022	7.343.752	0,69%	9,40	9,396	9,524	9,449
16/12/2022	13.136.657	0,41%	9,34	9,325	9,415	9,384
15/12/2022	13.477.122	-3,36%	9,60	9,327	9,645	9,346
14/12/2022	6.043.318	-0,28%	9,70	9,621	9,737	9,671
13/12/2022	9.895.012	1,35%	9,614	9,598	9,827	9,698