Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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