Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022	6.055.214	0,17%	9,541	9,492	9,598	9,569
09/12/2022	8.847.688	2,28%	9,371	9,371	9,573	9,553
08/12/2022	6.096.897	-0,10%	9,39	9,305	9,395	9,34
07/12/2022	5.980.751	-0,92%	9,40	9,293	9,435	9,349
06/12/2022	7.425.281	-0,76%	9,45	9,359	9,472	9,436
05/12/2022	5.134.690	-0,22%	9,53	9,47	9,603	9,508
02/12/2022	5.668.430	0,28%	9,48	9,431	9,59	9,529
01/12/2022	7.867.154	-1,12%	9,696	9,502	9,715	9,502
30/11/2022	8.900.494	0,04%	9,727	9,562	9,762	9,61
29/11/2022	6.942.624	-0,23%	9,602	9,568	9,655	9,606
28/11/2022	7.661.283	-1,13%	9,718	9,594	9,739	9,628
25/11/2022	4.766.739	0,12%	9,799	9,692	9,82	9,738
24/11/2022	6.345.303	0,27%	9,741	9,726	9,82	9,726
23/11/2022	4.741.944	-0,01%	9,75	9,682	9,768	9,70
22/11/2022	6.613.722	-0,05%	9,706	9,636	9,742	9,701
21/11/2022	7.457.333	0,01%	9,695	9,693	9,768	9,706
18/11/2022	11.690.301	1,50%	9,60	9,566	9,754	9,705
17/11/2022	9.219.384	0,32%	9,579	9,473	9,616	9,562
16/11/2022	9.206.984	-1,16%	9,494	9,438	9,565	9,532
15/11/2022	8.139.111	0,17%	9,65	9,572	9,705	9,644
14/11/2022	7.604.754	0,92%	9,587	9,493	9,664	9,628
11/11/2022	12.593.553	0,87%	9,562	9,476	9,681	9,54
10/11/2022	18.093.635	-2,53%	9,36	9,145	9,548	9,458
09/11/2022	5.339.856	-0,29%	9,70	9,586	9,79	9,703
08/11/2022	4.864.557	0,02%	9,659	9,642	9,767	9,731
07/11/2022	6.802.115	1,06%	9,60	9,576	9,78	9,729
04/11/2022	9.498.288	2,49%	9,462	9,419	9,744	9,627
03/11/2022	5.401.880	0,72%	9,30	9,286	9,433	9,393
02/11/2022	5.853.375	0,26%	9,356	9,233	9,425	9,326
01/11/2022	4.943.492	1,26%	9,25	9,24	9,395	9,302
31/10/2022	5.715.300	0,54%	9,148	9,084	9,241	9,186
28/10/2022	4.627.624	-0,08%	9,10	8,991	9,137	9,137
27/10/2022	7.832.347	0,57%	9,10	8,914	9,165	9,144
26/10/2022	5.334.289	-0,02%	9,111	9,044	9,142	9,092
25/10/2022	6.930.320	0,81%	9,06	8,875	9,105	9,094
24/10/2022	8.169.340	1,01%	8,961	8,934	9,12	9,021
21/10/2022	5.701.006	0,34%	8,833	8,726	8,931	8,931
20/10/2022	5.207.844	0,68%	8,803	8,77	8,971	8,901
19/10/2022	6.662.856	0,27%	8,878	8,759	8,931	8,841
18/10/2022	6.642.104	1,81%	8,767	8,732	8,939	8,817