Carrefour SA (CA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
3 878 050 |
-2,60%
|
14,00
|
13,635
|
14,15
|
13,685
|
| 21/10/2026 |
12 676 450 |
-13,80%
|
14,795
|
13,84
|
14,83
|
14,05
|
| 20/10/2026 |
1 725 566 |
0,31%
|
16,315
|
16,235
|
16,475
|
16,30
|
| 19/10/2026 |
2 939 120 |
-2,17%
|
16,40
|
16,075
|
16,40
|
16,25
|
| 16/10/2026 |
1 682 993 |
-0,24%
|
16,52
|
16,425
|
16,67
|
16,61
|
| 15/10/2026 |
3 043 399 |
3,00%
|
16,34
|
16,325
|
16,705
|
16,65
|
| 14/10/2026 |
2 090 416 |
0,65%
|
16,05
|
16,035
|
16,19
|
16,165
|
| 13/10/2026 |
1 425 715 |
0,94%
|
15,955
|
15,865
|
16,07
|
16,06
|
| 12/10/2026 |
1 288 846 |
-0,41%
|
16,02
|
15,865
|
16,05
|
15,91
|
| 09/10/2026 |
1 612 583 |
-1,08%
|
16,215
|
15,92
|
16,30
|
15,975
|
| 08/10/2026 |
1 988 049 |
1,22%
|
15,83
|
15,81
|
16,18
|
16,15
|
| 07/10/2026 |
1 753 845 |
1,66%
|
15,685
|
15,685
|
15,955
|
15,955
|
| 06/10/2026 |
2 038 701 |
1,26%
|
15,515
|
15,4725
|
15,79
|
15,695
|
| 05/10/2026 |
2 125 122 |
1,14%
|
15,46
|
15,325
|
15,585
|
15,50
|
| 02/10/2026 |
2 635 968 |
-2,08%
|
15,625
|
15,325
|
15,73
|
15,325
|
| 01/10/2026 |
2 611 121 |
-1,63%
|
15,775
|
15,455
|
15,80
|
15,65
|
| 30/09/2026 |
2 858 817 |
-2,18%
|
16,225
|
15,91
|
16,295
|
15,91
|
| 29/09/2026 |
1 729 146 |
-1,36%
|
16,44
|
16,195
|
16,44
|
16,265
|
| 28/09/2026 |
1 702 731 |
1,79%
|
16,355
|
16,355
|
16,665
|
16,49
|
| 25/09/2026 |
1 481 059 |
0,37%
|
16,10
|
16,04
|
16,305
|
16,20
|
| 24/09/2026 |
1 738 776 |
-0,16%
|
16,20
|
16,115
|
16,415
|
16,14
|
| 23/09/2026 |
1 327 228 |
-1,43%
|
16,405
|
16,165
|
16,46
|
16,165
|
| 22/09/2026 |
2 285 034 |
-0,21%
|
16,49
|
16,29
|
16,50
|
16,40
|
| 21/09/2026 |
1 872 942 |
0,00%
|
16,39
|
16,275
|
16,535
|
16,435
|
| 18/09/2026 |
4 889 687 |
-2,23%
|
16,735
|
16,385
|
16,74
|
16,435
|
| 17/09/2026 |
1 693 537 |
0,00%
|
16,865
|
16,79
|
16,96
|
16,81
|
| 16/09/2026 |
1 981 231 |
0,24%
|
16,755
|
16,505
|
16,81
|
16,81
|
| 15/09/2026 |
1 690 919 |
0,96%
|
16,585
|
16,545
|
16,905
|
16,77
|
| 14/09/2026 |
1 825 668 |
2,09%
|
16,37
|
16,345
|
16,625
|
16,61
|
| 11/09/2026 |
1 711 466 |
-1,48%
|
16,50
|
16,225
|
16,59
|
16,27
|
| 10/09/2026 |
1 680 110 |
0,61%
|
16,375
|
16,34
|
16,555
|
16,515
|
| 09/09/2026 |
1 754 971 |
-1,44%
|
16,575
|
16,36
|
16,625
|
16,415
|
| 08/09/2026 |
1 765 935 |
2,37%
|
16,305
|
16,305
|
16,695
|
16,655
|
| 07/09/2026 |
1 250 096 |
-0,82%
|
16,365
|
16,25
|
16,40
|
16,27
|
| 04/09/2026 |
1 723 457 |
0,46%
|
16,34
|
16,24
|
16,47
|
16,405
|
| 03/09/2026 |
1 407 688 |
0,83%
|
16,27
|
16,125
|
16,395
|
16,33
|
| 02/09/2026 |
1 974 086 |
1,22%
|
16,055
|
15,98
|
16,265
|
16,195
|
| 01/09/2026 |
1 977 700 |
2,07%
|
15,68
|
15,6675
|
16,035
|
16,00
|
| 31/08/2026 |
2 122 812 |
0,29%
|
15,685
|
15,605
|
15,71
|
15,675
|
| 28/08/2026 |
1 603 995 |
0,22%
|
15,68
|
15,52
|
15,755
|
15,63
|
| 27/08/2026 |
2 545 941 |
-2,20%
|
15,90
|
15,53
|
15,90
|
15,595
|
| 26/08/2026 |
1 424 151 |
0,32%
|
15,925
|
15,705
|
15,98
|
15,945
|
| 25/08/2026 |
1 057 853 |
-1,03%
|
16,095
|
15,895
|
16,095
|
15,895
|
| 24/08/2026 |
1 488 950 |
1,20%
|
15,88
|
15,85
|
16,06
|
16,06
|
| 21/08/2026 |
1 938 644 |
0,89%
|
15,79
|
15,76
|
15,89
|
15,87
|
| 20/08/2026 |
1 176 301 |
-0,25%
|
15,665
|
15,65
|
15,79
|
15,73
|
| 19/08/2026 |
1 184 590 |
-0,79%
|
15,92
|
15,745
|
15,935
|
15,77
|
| 18/08/2026 |
1 617 495 |
1,50%
|
15,76
|
15,705
|
15,90
|
15,895
|
| 17/08/2026 |
1 149 664 |
-0,89%
|
15,80
|
15,65
|
15,80
|
15,66
|
| 14/08/2026 |
693 611 |
0,48%
|
15,76
|
15,63
|
15,815
|
15,80
|
| 13/08/2026 |
1 464 035 |
-0,19%
|
15,78
|
15,715
|
15,855
|
15,725
|
| 12/08/2026 |
1 503 977 |
0,45%
|
15,70
|
15,625
|
15,78
|
15,755
|
| 11/08/2026 |
1 371 528 |
-0,16%
|
15,67
|
15,595
|
15,745
|
15,685
|
| 10/08/2026 |
1 411 759 |
-0,38%
|
15,80
|
15,625
|
15,80
|
15,71
|
| 07/08/2026 |
1 748 065 |
-0,97%
|
16,00
|
15,745
|
16,00
|
15,77
|
| 06/08/2026 |
1 959 238 |
0,19%
|
16,025
|
15,81
|
16,03
|
15,925
|
| 05/08/2026 |
1 920 115 |
1,02%
|
15,875
|
15,84
|
16,12
|
15,895
|
| 04/08/2026 |
1 976 847 |
-0,79%
|
15,78
|
15,65
|
15,82
|
15,735
|
| 03/08/2026 |
1 928 833 |
-0,47%
|
15,88
|
15,80
|
15,96
|
15,86
|
| 31/07/2026 |
2 612 933 |
-0,66%
|
15,945
|
15,81
|
16,035
|
15,935
|
| 30/07/2026 |
2 066 899 |
2,26%
|
15,735
|
15,72
|
16,20
|
16,04
|
| 29/07/2026 |
1 800 748 |
-1,97%
|
15,985
|
15,60
|
16,05
|
15,685
|
| 28/07/2026 |
2 023 369 |
0,76%
|
16,00
|
15,945
|
16,155
|
16,00
|
| 27/07/2026 |
2 988 107 |
2,45%
|
15,855
|
15,765
|
16,22
|
15,88
|
| 24/07/2026 |
4 934 097 |
-4,85%
|
15,84
|
15,215
|
15,945
|
15,705
|
| 23/07/2026 |
2 286 948 |
-0,87%
|
16,685
|
16,43
|
16,74
|
16,505
|
| 22/07/2026 |
2 648 887 |
0,64%
|
16,54
|
16,455
|
16,91
|
16,65
|
| 21/07/2026 |
2 565 264 |
-1,17%
|
16,66
|
16,44
|
16,665
|
16,545
|
| 20/07/2026 |
2 117 340 |
-0,27%
|
16,72
|
16,665
|
16,83
|
16,74
|
| 17/07/2026 |
2 128 888 |
1,51%
|
16,605
|
16,565
|
16,88
|
16,785
|
| 16/07/2026 |
1 614 146 |
0,85%
|
16,395
|
16,325
|
16,535
|
16,535
|
| 15/07/2026 |
1 851 346 |
-1,47%
|
16,50
|
16,235
|
16,50
|
16,395
|
| 14/07/2026 |
1 396 883 |
0,15%
|
16,555
|
16,41
|
16,715
|
16,64
|
| 13/07/2026 |
1 475 492 |
0,76%
|
16,50
|
16,435
|
16,68
|
16,615
|
| 10/07/2026 |
1 199 248 |
0,95%
|
16,335
|
16,30
|
16,49
|
16,49
|
| 09/07/2026 |
1 498 675 |
-0,52%
|
16,355
|
16,20
|
16,485
|
16,335
|
| 08/07/2026 |
1 967 685 |
-0,55%
|
16,415
|
16,31
|
16,465
|
16,42
|
| 07/07/2026 |
3 354 814 |
3,71%
|
16,295
|
16,205
|
16,655
|
16,51
|
| 06/07/2026 |
1 438 196 |
-1,24%
|
16,10
|
15,875
|
16,12
|
15,92
|
| 03/07/2026 |
2 084 548 |
-0,46%
|
16,125
|
15,89
|
16,175
|
16,12
|
| 02/07/2026 |
4 891 954 |
3,15%
|
16,13
|
16,125
|
16,4925
|
16,195
|
| 01/07/2026 |
3 091 673 |
-3,39%
|
16,275
|
15,625
|
16,31
|
15,70
|
| 30/06/2026 |
2 316 101 |
-1,01%
|
16,46
|
16,25
|
16,49
|
16,25
|
| 29/06/2026 |
1 469 513 |
0,18%
|
16,36
|
16,28
|
16,505
|
16,415
|
| 26/06/2026 |
1 832 648 |
0,80%
|
16,34
|
16,295
|
16,495
|
16,385
|
| 25/06/2026 |
1 758 700 |
-0,15%
|
16,205
|
16,185
|
16,385
|
16,255
|
| 24/06/2026 |
2 309 427 |
0,53%
|
16,20
|
16,13
|
16,285
|
16,28
|
| 23/06/2026 |
2 436 076 |
0,59%
|
16,185
|
16,035
|
16,37
|
16,195
|
| 22/06/2026 |
2 813 835 |
3,54%
|
15,865
|
15,755
|
16,14
|
16,10
|
| 19/06/2026 |
4 905 751 |
0,81%
|
15,40
|
15,37
|
15,62
|
15,55
|
| 18/06/2026 |
6 248 736 |
-6,17%
|
16,075
|
15,24
|
16,095
|
15,425
|
| 17/06/2026 |
2 649 382 |
-1,05%
|
16,50
|
16,235
|
16,505
|
16,44
|
| 16/06/2026 |
1 573 004 |
0,79%
|
16,50
|
16,375
|
16,645
|
16,615
|
| 15/06/2026 |
2 580 633 |
-1,44%
|
16,695
|
16,35
|
16,70
|
16,485
|
| 12/06/2026 |
2 091 757 |
1,09%
|
16,595
|
16,52
|
16,75
|
16,725
|
| 11/06/2026 |
2 092 205 |
1,35%
|
16,42
|
16,375
|
16,80
|
16,545
|
| 10/06/2026 |
1 830 741 |
0,37%
|
16,315
|
16,165
|
16,40
|
16,325
|
| 09/06/2026 |
2 304 739 |
0,71%
|
16,125
|
16,125
|
16,38
|
16,265
|
| 08/06/2026 |
2 181 882 |
-0,92%
|
16,245
|
16,045
|
16,28
|
16,15
|
| 05/06/2026 |
2 278 630 |
2,00%
|
16,025
|
16,005
|
16,365
|
16,30
|
