Carrefour SA (CA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
0,45%
|
14,53
|
14,375
|
14,61
|
14,525
|
| 22/11/2024 |
2.921.822 |
0,45%
|
14,53
|
14,375
|
14,61
|
14,525
|
| 21/11/2024 |
1.582.074 |
-1,03%
|
14,60
|
14,405
|
14,65
|
14,46
|
| 20/11/2024 |
1.339.974 |
-0,41%
|
14,68
|
14,54
|
14,725
|
14,61
|
| 19/11/2024 |
2.144.519 |
-0,61%
|
14,75
|
14,495
|
14,825
|
14,67
|
| 18/11/2024 |
1.580.713 |
-0,47%
|
14,85
|
14,745
|
14,97
|
14,76
|
| 15/11/2024 |
2.209.650 |
1,13%
|
14,66
|
14,64
|
14,835
|
14,83
|
| 14/11/2024 |
1.968.711 |
0,10%
|
14,665
|
14,595
|
14,735
|
14,665
|
| 13/11/2024 |
1.985.037 |
-0,14%
|
14,635
|
14,625
|
14,86
|
14,65
|
| 12/11/2024 |
2.216.855 |
-2,20%
|
14,90
|
14,64
|
14,90
|
14,67
|
| 11/11/2024 |
2.577.272 |
-0,53%
|
15,12
|
14,91
|
15,175
|
15,00
|
| 08/11/2024 |
4.129.105 |
0,27%
|
15,00
|
14,955
|
15,245
|
15,08
|
| 07/11/2024 |
2.794.758 |
0,54%
|
15,005
|
14,92
|
15,165
|
15,04
|
| 06/11/2024 |
4.514.282 |
0,07%
|
14,955
|
14,95
|
15,17
|
14,96
|
| 05/11/2024 |
3.240.880 |
0,44%
|
15,42
|
14,95
|
15,52
|
14,95
|
| 04/11/2024 |
1.545.114 |
0,78%
|
14,75
|
14,75
|
14,93
|
14,885
|
| 01/11/2024 |
1.554.897 |
1,62%
|
14,555
|
14,555
|
14,83
|
14,77
|
| 31/10/2024 |
2.330.475 |
0,66%
|
14,415
|
14,40
|
14,555
|
14,535
|
| 30/10/2024 |
3.804.353 |
-0,41%
|
14,37
|
14,31
|
14,51
|
14,44
|
| 29/10/2024 |
2.585.043 |
-0,69%
|
14,65
|
14,42
|
14,735
|
14,50
|
| 28/10/2024 |
2.400.987 |
0,00%
|
14,67
|
14,42
|
14,725
|
14,60
|
| 25/10/2024 |
2.846.030 |
-0,68%
|
14,67
|
14,55
|
14,75
|
14,60
|
| 24/10/2024 |
2.399.391 |
-1,84%
|
14,86
|
14,665
|
15,03
|
14,70
|
| 23/10/2024 |
2.034.232 |
-0,93%
|
15,115
|
14,975
|
15,33
|
14,975
|
| 22/10/2024 |
1.775.683 |
0,53%
|
15,00
|
14,925
|
15,14
|
15,115
|
| 21/10/2024 |
1.509.420 |
-0,63%
|
15,08
|
15,015
|
15,15
|
15,035
|
| 18/10/2024 |
1.555.212 |
-0,13%
|
15,09
|
15,09
|
15,25
|
15,13
|
| 17/10/2024 |
2.577.183 |
2,26%
|
14,80
|
14,77
|
15,23
|
15,15
|
| 16/10/2024 |
2.328.542 |
-1,23%
|
14,91
|
14,81
|
15,055
|
14,815
|
| 15/10/2024 |
2.013.312 |
1,32%
|
14,78
|
14,715
|
15,075
|
15,00
|
| 14/10/2024 |
2.207.632 |
-1,30%
|
14,98
|
14,775
|
15,055
|
14,805
|
| 11/10/2024 |
2.945.725 |
-2,94%
|
15,43
|
14,91
|
15,47
|
15,00
|
| 10/10/2024 |
2.090.360 |
-1,25%
|
15,615
|
15,455
|
15,715
|
15,455
|
| 09/10/2024 |
1.807.353 |
0,94%
|
15,50
|
15,425
|
15,65
|
15,65
|
| 08/10/2024 |
2.197.238 |
0,78%
|
15,37
|
15,355
|
15,72
|
15,505
|
| 07/10/2024 |
2.409.531 |
1,96%
|
15,15
|
15,11
|
15,455
|
15,385
|
| 04/10/2024 |
2.183.586 |
0,43%
|
15,005
|
14,97
|
15,225
|
15,09
|
| 03/10/2024 |
2.078.383 |
-1,05%
|
15,20
|
14,99
|
15,23
|
15,025
|
| 02/10/2024 |
2.398.732 |
-1,75%
|
15,405
|
15,005
|
15,45
|
15,185
|
| 01/10/2024 |
2.363.257 |
0,95%
|
15,395
|
15,29
|
15,51
|
15,455
|
| 30/09/2024 |
4.386.226 |
-4,46%
|
15,96
|
15,30
|
15,97
|
15,31
|
| 27/09/2024 |
2.296.091 |
1,84%
|
15,76
|
15,75
|
16,075
|
16,025
|
| 26/09/2024 |
2.280.536 |
-0,19%
|
15,875
|
15,65
|
15,935
|
15,735
|
| 25/09/2024 |
2.570.566 |
-0,10%
|
15,765
|
15,705
|
15,905
|
15,765
|
| 24/09/2024 |
2.860.075 |
1,97%
|
15,55
|
15,55
|
15,78
|
15,78
|
| 23/09/2024 |
1.519.959 |
-0,45%
|
15,535
|
15,30
|
15,555
|
15,475
|
| 20/09/2024 |
5.390.191 |
-0,96%
|
15,695
|
15,515
|
15,74
|
15,545
|
| 19/09/2024 |
2.159.872 |
0,90%
|
15,68
|
15,64
|
15,82
|
15,695
|
| 18/09/2024 |
2.436.395 |
0,91%
|
15,475
|
15,46
|
15,67
|
15,555
|
| 17/09/2024 |
1.736.354 |
0,46%
|
15,41
|
15,28
|
15,435
|
15,415
|
| 16/09/2024 |
1.921.476 |
0,82%
|
15,20
|
15,165
|
15,345
|
15,345
|
| 13/09/2024 |
1.206.771 |
0,63%
|
15,155
|
15,125
|
15,225
|
15,22
|
| 12/09/2024 |
1.489.723 |
0,43%
|
15,06
|
15,06
|
15,19
|
15,125
|
| 11/09/2024 |
2.030.946 |
0,03%
|
15,035
|
15,035
|
15,19
|
15,06
|
| 10/09/2024 |
2.099.448 |
0,57%
|
14,97
|
14,97
|
15,165
|
15,055
|
| 09/09/2024 |
1.433.696 |
0,81%
|
14,915
|
14,875
|
15,02
|
14,97
|
| 06/09/2024 |
1.844.936 |
0,41%
|
14,775
|
14,725
|
14,97
|
14,85
|
| 05/09/2024 |
1.801.197 |
0,03%
|
14,78
|
14,77
|
14,93
|
14,79
|
| 04/09/2024 |
1.801.470 |
0,07%
|
14,785
|
14,685
|
14,895
|
14,785
|
| 03/09/2024 |
1.498.762 |
1,16%
|
14,65
|
14,635
|
14,805
|
14,775
|
| 02/09/2024 |
1.002.428 |
0,17%
|
14,585
|
14,525
|
14,685
|
14,605
|
| 30/08/2024 |
4.564.792 |
0,14%
|
14,56
|
14,435
|
14,665
|
14,58
|
| 29/08/2024 |
1.046.664 |
0,00%
|
14,54
|
14,515
|
14,715
|
14,56
|
| 28/08/2024 |
1.115.633 |
-0,34%
|
14,64
|
14,505
|
14,835
|
14,56
|
| 27/08/2024 |
1.820.079 |
2,24%
|
14,32
|
14,32
|
14,685
|
14,61
|
| 26/08/2024 |
461.085 |
0,21%
|
14,255
|
14,235
|
14,35
|
14,29
|
| 23/08/2024 |
842.502 |
0,88%
|
14,13
|
14,10
|
14,285
|
14,26
|
| 22/08/2024 |
836.193 |
0,39%
|
14,065
|
14,045
|
14,195
|
14,135
|
| 21/08/2024 |
870.441 |
-0,71%
|
14,15
|
14,065
|
14,17
|
14,08
|
| 20/08/2024 |
1.126.727 |
-0,21%
|
14,20
|
14,18
|
14,30
|
14,18
|
| 19/08/2024 |
1.017.750 |
0,92%
|
14,075
|
14,05
|
14,255
|
14,21
|
| 16/08/2024 |
1.076.899 |
0,86%
|
13,995
|
13,97
|
14,13
|
14,08
|
| 15/08/2024 |
1.056.716 |
0,43%
|
13,94
|
13,925
|
14,045
|
13,96
|
| 14/08/2024 |
909.573 |
1,13%
|
13,815
|
13,77
|
13,905
|
13,90
|
| 13/08/2024 |
745.260 |
0,11%
|
13,72
|
13,71
|
13,81
|
13,745
|
| 12/08/2024 |
1.159.601 |
-0,36%
|
13,795
|
13,705
|
13,83
|
13,73
|
| 09/08/2024 |
894.743 |
-0,04%
|
13,735
|
13,70
|
13,915
|
13,78
|
| 08/08/2024 |
1.168.179 |
-0,22%
|
13,77
|
13,695
|
13,885
|
13,785
|
| 07/08/2024 |
1.823.162 |
2,41%
|
13,55
|
13,55
|
13,845
|
13,815
|
| 06/08/2024 |
1.731.812 |
-1,57%
|
13,725
|
13,405
|
13,795
|
13,49
|
| 05/08/2024 |
2.210.541 |
-1,19%
|
13,69
|
13,525
|
13,795
|
13,705
|
| 02/08/2024 |
2.534.606 |
0,22%
|
13,775
|
13,755
|
14,08
|
13,87
|
| 01/08/2024 |
1.493.099 |
0,29%
|
13,74
|
13,66
|
13,84
|
13,84
|
| 31/07/2024 |
1.376.879 |
0,22%
|
13,91
|
13,80
|
13,955
|
13,80
|
| 30/07/2024 |
1.144.251 |
0,00%
|
13,79
|
13,735
|
13,97
|
13,77
|
| 29/07/2024 |
1.039.903 |
-0,97%
|
13,93
|
13,765
|
13,965
|
13,77
|
| 26/07/2024 |
1.797.370 |
0,65%
|
13,745
|
13,63
|
13,905
|
13,905
|
| 25/07/2024 |
3.471.655 |
-4,82%
|
14,30
|
13,635
|
14,315
|
13,815
|
| 24/07/2024 |
1.240.156 |
-0,96%
|
14,555
|
14,42
|
14,66
|
14,515
|
| 23/07/2024 |
1.539.408 |
-0,24%
|
14,69
|
14,585
|
14,84
|
14,655
|
| 22/07/2024 |
1.147.725 |
0,00%
|
14,755
|
14,69
|
14,87
|
14,69
|
| 19/07/2024 |
2.026.959 |
0,38%
|
14,525
|
14,47
|
14,715
|
14,69
|
| 18/07/2024 |
1.699.709 |
1,53%
|
14,50
|
14,415
|
14,69
|
14,635
|
| 17/07/2024 |
1.750.937 |
1,91%
|
14,145
|
14,09
|
14,475
|
14,415
|
| 16/07/2024 |
1.178.691 |
0,00%
|
14,02
|
14,005
|
14,175
|
14,145
|
| 15/07/2024 |
1.449.102 |
-0,56%
|
14,185
|
14,095
|
14,28
|
14,145
|
| 12/07/2024 |
1.261.617 |
-0,28%
|
14,25
|
14,13
|
14,30
|
14,225
|
| 11/07/2024 |
1.448.144 |
1,17%
|
14,165
|
14,155
|
14,32
|
14,265
|
| 10/07/2024 |
1.502.804 |
0,50%
|
14,01
|
13,98
|
14,115
|
14,10
|
| 09/07/2024 |
2.196.595 |
-0,11%
|
13,995
|
13,87
|
14,105
|
14,03
|
Por favor leia o