Carrefour SA (CA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
0 |
-1,35%
|
13,385
|
13,14
|
13,48
|
13,20
|
| 28/06/2024 |
2.425.551 |
-1,35%
|
13,385
|
13,14
|
13,48
|
13,20
|
| 27/06/2024 |
2.180.942 |
-1,29%
|
13,53
|
13,32
|
13,54
|
13,38
|
| 26/06/2024 |
2.556.248 |
-1,78%
|
13,87
|
13,405
|
13,87
|
13,555
|
| 25/06/2024 |
1.732.004 |
-0,04%
|
13,79
|
13,71
|
13,955
|
13,80
|
| 24/06/2024 |
1.916.231 |
0,25%
|
13,79
|
13,72
|
13,83
|
13,805
|
| 21/06/2024 |
4.131.438 |
-0,83%
|
13,905
|
13,74
|
13,91
|
13,77
|
| 20/06/2024 |
1.752.862 |
-0,32%
|
13,975
|
13,885
|
14,015
|
13,885
|
| 19/06/2024 |
2.611.808 |
0,07%
|
13,98
|
13,875
|
14,145
|
13,93
|
| 18/06/2024 |
11.594.199 |
-4,26%
|
13,70
|
13,14
|
13,985
|
13,92
|
| 17/06/2024 |
1.999.030 |
0,94%
|
14,43
|
14,16
|
14,605
|
14,54
|
| 14/06/2024 |
2.785.746 |
-1,47%
|
14,59
|
14,275
|
14,62
|
14,405
|
| 13/06/2024 |
1.749.372 |
-1,38%
|
14,77
|
14,545
|
14,795
|
14,62
|
| 12/06/2024 |
1.514.102 |
0,44%
|
14,79
|
14,74
|
14,94
|
14,825
|
| 11/06/2024 |
1.871.760 |
1,17%
|
14,65
|
14,56
|
14,765
|
14,76
|
| 10/06/2024 |
1.887.221 |
-1,82%
|
14,70
|
14,525
|
14,74
|
14,59
|
| 07/06/2024 |
1.168.079 |
-0,50%
|
14,90
|
14,685
|
14,94
|
14,86
|
| 06/06/2024 |
2.875.318 |
-0,07%
|
14,90
|
14,725
|
14,99
|
14,935
|
| 05/06/2024 |
1.295.083 |
-0,93%
|
15,215
|
14,945
|
15,245
|
14,945
|
| 04/06/2024 |
1.333.166 |
-1,98%
|
15,265
|
15,05
|
15,315
|
15,085
|
| 03/06/2024 |
1.556.754 |
2,67%
|
15,07
|
15,07
|
15,535
|
15,39
|
| 31/05/2024 |
9.166.435 |
0,07%
|
15,055
|
14,86
|
15,065
|
14,99
|
| 30/05/2024 |
1.479.944 |
-0,86%
|
15,06
|
14,885
|
15,13
|
14,98
|
| 29/05/2024 |
1.607.482 |
-0,49%
|
15,185
|
15,035
|
15,22
|
15,11
|
| 28/05/2024 |
2.579.521 |
-1,75%
|
15,525
|
14,99
|
15,57
|
15,185
|
| 27/05/2024 |
841.021 |
0,15%
|
16,25
|
16,20
|
16,395
|
16,325
|
| 24/05/2024 |
1.533.933 |
0,18%
|
16,22
|
16,085
|
16,315
|
16,30
|
| 23/05/2024 |
1.327.876 |
-0,64%
|
16,375
|
16,23
|
16,425
|
16,27
|
| 22/05/2024 |
1.905.034 |
0,80%
|
16,215
|
16,13
|
16,375
|
16,375
|
| 21/05/2024 |
1.339.975 |
-0,52%
|
16,27
|
16,125
|
16,31
|
16,245
|
| 20/05/2024 |
1.117.555 |
-1,06%
|
16,52
|
16,245
|
16,565
|
16,33
|
| 17/05/2024 |
2.422.551 |
1,73%
|
16,265
|
16,225
|
16,53
|
16,505
|
| 16/05/2024 |
1.281.495 |
0,68%
|
16,15
|
16,105
|
16,275
|
16,225
|
| 15/05/2024 |
2.951.653 |
-4,08%
|
16,25
|
16,035
|
16,34
|
16,115
|
| 14/05/2024 |
1.126.755 |
0,06%
|
16,80
|
16,755
|
16,92
|
16,80
|
| 13/05/2024 |
1.653.670 |
1,82%
|
16,52
|
16,52
|
16,845
|
16,79
|
| 10/05/2024 |
1.467.658 |
0,37%
|
16,48
|
16,455
|
16,69
|
16,49
|
| 09/05/2024 |
1.426.901 |
2,30%
|
16,055
|
16,02
|
16,49
|
16,43
|
| 08/05/2024 |
1.816.797 |
1,39%
|
15,97
|
15,97
|
16,195
|
16,06
|
| 07/05/2024 |
1.226.287 |
0,64%
|
15,795
|
15,77
|
15,935
|
15,84
|
| 06/05/2024 |
855.188 |
0,77%
|
15,635
|
15,62
|
15,895
|
15,74
|
| 03/05/2024 |
951.470 |
0,55%
|
15,575
|
15,535
|
15,715
|
15,62
|
| 02/05/2024 |
2.475.902 |
-1,62%
|
15,79
|
15,535
|
15,87
|
15,535
|
| 01/05/2024 |
1.529.568 |
0,00%
|
15,915
|
15,775
|
15,975
|
15,79
|
| 30/04/2024 |
1.529.568 |
-0,82%
|
15,915
|
15,775
|
15,975
|
15,79
|
| 29/04/2024 |
776.080 |
-0,19%
|
15,935
|
15,875
|
16,03
|
15,89
|
| 26/04/2024 |
1.710.433 |
1,43%
|
15,79
|
15,75
|
16,04
|
15,92
|
| 25/04/2024 |
3.008.949 |
-2,24%
|
15,68
|
15,42
|
15,765
|
15,695
|
| 24/04/2024 |
1.831.157 |
-0,53%
|
16,14
|
15,995
|
16,295
|
16,055
|
| 23/04/2024 |
1.786.245 |
0,22%
|
16,15
|
16,06
|
16,39
|
16,14
|
| 22/04/2024 |
1.588.958 |
2,19%
|
15,905
|
15,90
|
16,165
|
16,105
|
| 19/04/2024 |
1.171.252 |
0,29%
|
15,69
|
15,55
|
15,775
|
15,76
|
| 18/04/2024 |
1.290.391 |
0,67%
|
15,605
|
15,50
|
15,775
|
15,715
|
| 17/04/2024 |
1.764.501 |
0,00%
|
15,59
|
15,565
|
15,775
|
15,61
|
| 16/04/2024 |
1.841.885 |
-0,64%
|
15,605
|
15,495
|
15,735
|
15,61
|
| 15/04/2024 |
1.656.654 |
-0,92%
|
15,885
|
15,46
|
15,905
|
15,71
|
| 12/04/2024 |
1.185.149 |
0,38%
|
15,855
|
15,83
|
16,02
|
15,855
|
| 11/04/2024 |
1.317.506 |
-1,89%
|
16,05
|
15,68
|
16,11
|
15,795
|
| 10/04/2024 |
1.565.480 |
0,91%
|
16,07
|
16,06
|
16,345
|
16,10
|
| 09/04/2024 |
1.191.277 |
-0,03%
|
15,955
|
15,89
|
16,085
|
15,955
|
| 08/04/2024 |
1.836.146 |
2,08%
|
15,63
|
15,625
|
16,02
|
15,96
|
| 05/04/2024 |
1.957.284 |
0,84%
|
15,425
|
15,38
|
15,785
|
15,635
|
| 04/04/2024 |
1.747.557 |
-2,82%
|
15,86
|
15,44
|
15,905
|
15,505
|
| 03/04/2024 |
1.766.775 |
-0,06%
|
15,96
|
15,835
|
16,08
|
15,955
|
| 02/04/2024 |
2.027.664 |
0,57%
|
15,875
|
15,84
|
15,985
|
15,965
|
| 01/04/2024 |
0 |
-1,34%
|
16,11
|
15,82
|
16,17
|
15,875
|
| 28/03/2024 |
1.984.097 |
-1,34%
|
16,11
|
15,82
|
16,17
|
15,875
|
| 27/03/2024 |
1.283.837 |
1,42%
|
15,91
|
15,91
|
16,195
|
16,09
|
| 26/03/2024 |
3.023.717 |
-0,81%
|
15,96
|
15,265
|
16,03
|
15,865
|
| 25/03/2024 |
1.148.373 |
-0,44%
|
16,075
|
15,93
|
16,115
|
15,995
|
| 22/03/2024 |
1.467.080 |
0,88%
|
15,97
|
15,97
|
16,255
|
16,065
|
| 21/03/2024 |
1.334.206 |
1,30%
|
15,785
|
15,785
|
16,035
|
15,925
|
| 20/03/2024 |
833.705 |
-0,22%
|
15,705
|
15,575
|
15,74
|
15,72
|
| 19/03/2024 |
1.214.695 |
0,38%
|
15,77
|
15,61
|
15,855
|
15,755
|
| 18/03/2024 |
1.444.371 |
-0,03%
|
15,73
|
15,55
|
15,82
|
15,695
|
| 15/03/2024 |
2.749.193 |
-0,66%
|
15,75
|
15,60
|
15,84
|
15,70
|
| 14/03/2024 |
1.384.975 |
-0,10%
|
15,84
|
15,72
|
15,99
|
15,805
|
| 13/03/2024 |
1.138.549 |
-0,03%
|
15,88
|
15,77
|
15,97
|
15,82
|
| 12/03/2024 |
1.893.916 |
2,20%
|
15,55
|
15,525
|
15,925
|
15,825
|
| 11/03/2024 |
1.771.305 |
0,68%
|
15,37
|
15,315
|
15,585
|
15,485
|
| 08/03/2024 |
2.172.770 |
-1,22%
|
15,615
|
15,38
|
15,67
|
15,38
|
| 07/03/2024 |
2.104.798 |
-1,05%
|
15,495
|
15,48
|
15,755
|
15,57
|
| 06/03/2024 |
1.395.361 |
0,16%
|
15,72
|
15,675
|
15,875
|
15,735
|
| 05/03/2024 |
1.637.949 |
1,82%
|
15,37
|
15,37
|
15,87
|
15,71
|
| 04/03/2024 |
1.547.543 |
0,49%
|
15,305
|
15,295
|
15,545
|
15,43
|
| 01/03/2024 |
1.988.816 |
-1,13%
|
15,53
|
15,265
|
15,61
|
15,355
|
| 29/02/2024 |
3.271.955 |
-0,96%
|
15,63
|
15,48
|
15,70
|
15,53
|
| 28/02/2024 |
1.878.010 |
-1,63%
|
15,965
|
15,63
|
16,10
|
15,68
|
| 27/02/2024 |
1.020.699 |
1,01%
|
15,75
|
15,745
|
15,98
|
15,94
|
| 26/02/2024 |
2.560.047 |
-3,87%
|
16,30
|
15,74
|
16,34
|
15,78
|
| 23/02/2024 |
2.007.536 |
0,77%
|
16,30
|
16,125
|
16,465
|
16,415
|
| 22/02/2024 |
2.446.410 |
-1,15%
|
16,40
|
16,195
|
16,545
|
16,29
|
| 21/02/2024 |
5.043.448 |
4,94%
|
16,11
|
15,975
|
16,65
|
16,48
|
| 20/02/2024 |
2.982.533 |
2,45%
|
15,505
|
15,45
|
15,88
|
15,705
|
| 19/02/2024 |
1.813.329 |
0,79%
|
15,19
|
15,11
|
15,36
|
15,33
|
| 16/02/2024 |
1.602.034 |
0,70%
|
15,15
|
15,00
|
15,23
|
15,21
|
| 15/02/2024 |
1.496.836 |
0,90%
|
14,985
|
14,91
|
15,13
|
15,105
|
| 14/02/2024 |
1.258.684 |
0,00%
|
14,985
|
14,97
|
15,165
|
14,97
|
| 13/02/2024 |
1.531.126 |
-1,22%
|
15,20
|
14,885
|
15,22
|
14,97
|
| 12/02/2024 |
973.102 |
1,41%
|
14,95
|
14,92
|
15,18
|
15,155
|
Por favor leia o