Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	6.230.686	1,44%	8,555	8,511	8,734	8,66
14/10/2022	7.912.979	1,25%	8,60	8,484	8,682	8,537
13/10/2022	8.969.793	2,08%	8,181	8,125	8,496	8,432
12/10/2022	5.085.349	-0,86%	8,325	8,114	8,325	8,26
11/10/2022	6.192.153	-1,22%	8,35	8,237	8,39	8,332
10/10/2022	4.481.343	-0,35%	8,38	8,34	8,554	8,435
07/10/2022	4.490.097	-0,60%	8,50	8,405	8,587	8,465
06/10/2022	4.439.859	-0,84%	8,641	8,485	8,674	8,516
05/10/2022	7.145.784	-2,66%	8,751	8,508	8,763	8,588
04/10/2022	8.122.551	4,24%	8,582	8,574	8,823	8,823
03/10/2022	8.309.241	1,20%	8,246	8,126	8,498	8,464
30/09/2022	9.447.484	2,08%	8,30	8,232	8,384	8,364
29/09/2022	11.022.028	-2,87%	8,431	8,175	8,435	8,194
28/09/2022	15.160.580	-3,06%	8,586	8,302	8,645	8,436
27/09/2022	12.278.098	-1,74%	8,96	8,676	8,992	8,702
26/09/2022	7.423.406	-1,15%	8,824	8,742	8,994	8,856
23/09/2022	9.291.474	-2,19%	9,15	8,885	9,176	8,959
22/09/2022	6.098.788	-0,32%	9,00	8,996	9,326	9,16
21/09/2022	7.103.607	-0,90%	9,20	9,047	9,233	9,189
20/09/2022	8.186.895	-1,50%	9,46	9,218	9,51	9,272
19/09/2022	3.728.857	0,35%	9,341	9,254	9,481	9,413
16/09/2022	13.923.549	-2,81%	9,49	9,284	9,53	9,38
15/09/2022	7.638.427	-0,30%	9,70	9,549	9,797	9,651
14/09/2022	6.076.284	-0,20%	9,594	9,502	9,741	9,68
13/09/2022	7.386.690	-0,21%	9,733	9,645	9,852	9,699
12/09/2022	9.815.597	3,12%	9,478	9,459	9,789	9,719
09/09/2022	9.687.036	2,31%	9,27	9,264	9,503	9,425
08/09/2022	8.170.325	1,36%	9,131	9,046	9,273	9,212
07/09/2022	4.862.274	-0,33%	9,019	8,947	9,111	9,088
06/09/2022	4.743.429	0,73%	9,052	9,019	9,174	9,118
05/09/2022	8.378.516	-2,67%	9,096	8,948	9,128	9,052
02/09/2022	9.299.231	3,07%	9,084	9,049	9,334	9,30
01/09/2022	7.848.262	-1,82%	9,10	8,938	9,119	9,023
31/08/2022	8.980.823	-0,33%	9,275	9,13	9,302	9,19
30/08/2022	6.613.074	1,16%	9,131	9,114	9,429	9,22
29/08/2022	4.363.141	-0,01%	9,042	8,972	9,114	9,114
26/08/2022	5.922.417	-1,84%	9,31	9,074	9,356	9,115
25/08/2022	4.160.966	-0,28%	9,409	9,204	9,435	9,286
24/08/2022	5.075.140	-0,48%	9,327	9,186	9,33	9,312
23/08/2022	3.808.815	0,33%	9,286	9,256	9,483	9,357
22/08/2022	7.322.552	-2,67%	9,557	9,22	9,566	9,326
19/08/2022	7.959.001	-2,09%	9,73	9,52	9,73	9,582
18/08/2022	5.689.858	-1,13%	9,878	9,743	9,901	9,786
17/08/2022	6.280.795	-1,43%	10,10	9,898	10,136	9,898
16/08/2022	3.680.340	0,12%	10,06	10,016	10,13	10,042
15/08/2022	3.976.544	-0,44%	10,09	9,94	10,108	10,03
12/08/2022	4.581.754	0,34%	10,06	10,05	10,138	10,074
11/08/2022	4.271.953	0,77%	10,042	9,985	10,078	10,04
10/08/2022	5.790.045	0,98%	9,858	9,828	10,014	9,963
09/08/2022	4.863.017	-0,16%	9,873	9,824	9,973	9,866
08/08/2022	6.173.819	1,55%	9,88	9,766	9,946	9,882
05/08/2022	10.310.451	1,98%	9,587	9,571	9,826	9,731
04/08/2022	15.126.842	4,65%	9,38	9,258	9,61	9,542
03/08/2022	8.243.013	1,91%	8,965	8,871	9,145	9,118
02/08/2022	4.797.079	0,40%	8,90	8,78	8,966	8,947
01/08/2022	5.300.162	-0,76%	8,964	8,90	9,067	8,911
29/07/2022	7.622.925	2,47%	8,85	8,829	9,03	8,979
28/07/2022	6.209.848	1,04%	8,764	8,665	8,804	8,763
27/07/2022	4.284.215	0,81%	8,652	8,589	8,72	8,673
26/07/2022	3.831.105	-0,74%	8,649	8,53	8,653	8,603
25/07/2022	5.732.414	1,81%	8,533	8,463	8,715	8,667
22/07/2022	6.862.611	-1,16%	8,56	8,412	8,609	8,513
21/07/2022	11.059.868	-1,11%	8,681	8,415	8,756	8,613
20/07/2022	7.693.695	0,72%	8,75	8,561	8,855	8,71
19/07/2022	7.414.123	2,37%	8,381	8,347	8,709	8,648
18/07/2022	5.680.305	2,49%	8,40	8,33	8,549	8,448
15/07/2022	6.193.272	1,10%	8,156	8,094	8,281	8,243
14/07/2022	7.166.283	-2,98%	8,352	8,132	8,386	8,153
13/07/2022	6.790.619	-1,87%	8,551	8,322	8,586	8,403
12/07/2022	6.946.079	0,12%	8,519	8,322	8,563	8,563
11/07/2022	6.261.321	-2,15%	8,529	8,454	8,628	8,553
08/07/2022	7.331.377	2,13%	8,573	8,488	8,804	8,741
07/07/2022	7.426.242	1,80%	8,56	8,446	8,598	8,559
06/07/2022	7.655.100	-0,26%	8,52	8,322	8,62	8,408
05/07/2022	11.042.113	-3,70%	8,753	8,355	8,79	8,43
04/07/2022	4.321.325	0,28%	8,816	8,662	8,825	8,754
01/07/2022	4.773.112	-0,01%	8,695	8,632	8,839	8,73
30/06/2022	11.517.728	-2,98%	8,90	8,574	8,90	8,731
29/06/2022	5.827.006	-1,58%	9,027	8,953	9,094	8,999
28/06/2022	4.443.911	0,48%	9,18	9,137	9,311	9,143
27/06/2022	6.050.698	-0,87%	9,229	9,036	9,296	9,099
24/06/2022	8.164.814	3,41%	9,001	8,90	9,247	9,179
23/06/2022	11.717.456	-3,97%	9,23	8,845	9,255	8,876
22/06/2022	7.918.067	-1,64%	9,209	9,08	9,323	9,243
21/06/2022	7.629.402	2,06%	9,212	9,207	9,569	9,397
20/06/2022	6.400.990	2,44%	9,008	8,884	9,272	9,207
17/06/2022	15.108.565	0,96%	8,974	8,901	9,146	8,988
16/06/2022	7.333.998	-1,65%	9,05	8,776	9,05	8,903
15/06/2022	7.998.931	2,48%	9,122	9,042	9,208	9,052
14/06/2022	6.972.076	0,18%	8,926	8,712	8,935	8,833
13/06/2022	11.657.161	-4,46%	9,09	8,73	9,09	8,817
10/06/2022	14.718.858	-5,91%	9,71	9,162	9,71	9,229
09/06/2022	8.262.559	-1,75%	9,92	9,796	10,032	9,809
08/06/2022	6.889.033	-0,32%	10,008	9,88	10,05	9,984
07/06/2022	7.103.159	-1,40%	10,10	9,906	10,144	10,016
06/06/2022	5.038.342	1,48%	10,116	10,10	10,25	10,158
03/06/2022	4.280.758	-1,05%	10,184	10,004	10,22	10,01
02/06/2022	3.997.717	-0,18%	10,17	10,096	10,204	10,116
01/06/2022	8.190.527	-1,75%	10,406	10,11	10,434	10,134
31/05/2022	12.355.578	-0,35%	10,34	10,278	10,394	10,314