BiG | O banco que entende os seus valores.

Carrefour SA (CA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/11/2025	2.169.597	1,23%	13,01	12,965	13,195	13,195
25/11/2025	2.136.535	0,77%	12,95	12,89	13,09	13,035
24/11/2025	3.383.503	-0,39%	12,925	12,80	12,935	12,935
21/11/2025	2.360.526	1,09%	12,69	12,63	13,025	12,985
20/11/2025	2.160.376	-0,50%	12,935	12,77	12,955	12,845
19/11/2025	3.155.147	-0,46%	12,965	12,875	13,025	12,91
18/11/2025	2.558.765	-2,08%	13,115	12,925	13,15	12,97
17/11/2025	1.443.242	-0,19%	13,295	13,145	13,305	13,245
14/11/2025	2.422.739	-1,89%	13,55	13,22	13,575	13,27
13/11/2025	3.283.675	2,08%	13,46	13,34	13,545	13,525
12/11/2025	1.358.731	0,08%	13,21	13,11	13,275	13,25
11/11/2025	2.347.689	0,61%	13,25	13,145	13,285	13,24
10/11/2025	1.665.706	0,96%	13,065	13,035	13,17	13,16
07/11/2025	1.363.807	0,15%	13,095	12,915	13,095	13,035
06/11/2025	2.087.833	1,21%	12,92	12,89	13,04	13,015
05/11/2025	1.995.453	1,26%	12,685	12,68	12,875	12,86
04/11/2025	2.605.542	-1,32%	12,825	12,635	12,86	12,70
03/11/2025	1.719.494	-1,38%	13,01	12,845	13,03	12,87
31/10/2025	1.833.687	-0,34%	13,09	13,05	13,15	13,05
30/10/2025	1.665.342	0,50%	13,13	12,995	13,145	13,095
29/10/2025	1.408.993	-0,08%	13,03	13,025	13,145	13,03
28/10/2025	1.857.226	0,85%	12,95	12,905	13,06	13,04
27/10/2025	1.881.710	-0,31%	12,985	12,91	13,12	12,93
24/10/2025	1.904.834	0,19%	12,93	12,83	13,01	12,97
23/10/2025	4.783.156	-3,93%	12,86	12,68	13,115	12,945
22/10/2025	2.875.753	0,56%	13,40	13,355	13,475	13,475
21/10/2025	1.633.031	0,00%	13,405	13,345	13,445	13,40
20/10/2025	2.085.297	0,34%	13,395	13,275	13,42	13,40
17/10/2025	2.135.027	0,26%	13,21	13,185	13,37	13,355
16/10/2025	2.194.619	1,18%	13,19	13,135	13,36	13,32
15/10/2025	3.166.627	1,27%	13,15	13,11	13,255	13,165
14/10/2025	2.328.080	0,31%	12,96	12,935	13,10	13,00
13/10/2025	1.814.962	0,27%	13,00	12,94	13,075	12,96
10/10/2025	2.454.651	0,23%	12,955	12,925	13,155	12,925
09/10/2025	1.904.224	0,66%	12,815	12,815	13,02	12,895
08/10/2025	2.296.789	0,08%	12,825	12,81	12,985	12,81
07/10/2025	2.395.639	-0,66%	12,94	12,70	12,95	12,80
06/10/2025	3.354.380	-1,72%	13,135	12,575	13,135	12,885
03/10/2025	2.682.532	0,46%	13,05	13,045	13,155	13,11
02/10/2025	3.444.144	1,64%	12,815	12,795	13,07	13,05
01/10/2025	3.212.515	-0,43%	12,855	12,805	12,92	12,84
30/09/2025	2.731.789	0,74%	12,805	12,745	12,90	12,895
29/09/2025	2.110.953	0,47%	12,715	12,685	12,82	12,80
26/09/2025	4.203.428	1,43%	12,585	12,585	12,78	12,74
25/09/2025	3.342.894	0,48%	12,50	12,47	12,585	12,56
24/09/2025	3.686.123	2,21%	12,205	12,205	12,57	12,50
23/09/2025	2.648.361	2,34%	12,00	12,00	12,23	12,23
22/09/2025	2.721.580	-1,81%	12,14	11,95	12,19	11,95
19/09/2025	9.643.319	0,33%	12,13	12,13	12,315	12,17
18/09/2025	2.338.175	-0,04%	12,10	12,02	12,315	12,13
17/09/2025	1.957.045	0,79%	12,105	12,025	12,14	12,135
16/09/2025	3.022.047	-0,78%	12,135	11,94	12,135	12,04
15/09/2025	2.498.289	-0,21%	12,20	12,13	12,33	12,135
12/09/2025	1.884.826	-0,82%	12,225	12,145	12,23	12,16
11/09/2025	2.365.042	1,07%	12,14	12,12	12,33	12,26
10/09/2025	1.992.817	-1,18%	12,26	12,085	12,32	12,13
09/09/2025	1.425.399	0,49%	12,285	12,225	12,365	12,275
08/09/2025	1.543.522	-0,69%	12,285	12,14	12,345	12,215
05/09/2025	1.506.972	-0,53%	12,385	12,26	12,39	12,30
04/09/2025	2.197.267	1,19%	12,275	12,225	12,49	12,365
03/09/2025	2.029.777	0,33%	12,18	12,135	12,22	12,22
02/09/2025	2.271.887	-0,45%	12,22	12,075	12,22	12,18
01/09/2025	1.727.988	-1,05%	12,395	12,215	12,395	12,235
29/08/2025	1.416.345	-0,36%	12,425	12,295	12,45	12,365
28/08/2025	1.985.717	0,41%	12,40	12,38	12,53	12,41
27/08/2025	4.369.278	-2,41%	12,63	12,235	12,67	12,36
26/08/2025	5.635.915	-2,01%	12,805	12,625	12,825	12,665
25/08/2025	1.542.396	-1,07%	13,045	12,88	13,065	12,925
22/08/2025	1.137.145	-0,72%	13,185	13,055	13,19	13,065
21/08/2025	1.634.018	0,19%	13,16	13,095	13,19	13,16
20/08/2025	2.265.750	1,04%	13,065	13,035	13,16	13,135
19/08/2025	2.659.536	1,68%	12,835	12,79	13,06	13,00
18/08/2025	1.555.392	-0,16%	12,85	12,765	12,965	12,785
15/08/2025	1.790.206	0,31%	12,80	12,785	12,875	12,805
14/08/2025	1.298.392	0,31%	12,745	12,625	12,765	12,765
13/08/2025	1.897.160	-0,27%	12,74	12,62	12,785	12,725
12/08/2025	1.770.269	0,43%	12,73	12,715	12,815	12,76
11/08/2025	1.321.252	0,44%	12,70	12,695	12,785	12,705
08/08/2025	2.443.015	1,28%	12,55	12,55	12,755	12,65
07/08/2025	1.584.233	0,48%	12,445	12,39	12,545	12,49
06/08/2025	1.737.725	0,61%	12,34	12,29	12,52	12,43
05/08/2025	1.527.829	0,45%	12,32	12,255	12,355	12,355
04/08/2025	2.137.008	-0,41%	12,36	12,29	12,39	12,30
01/08/2025	2.599.642	-1,75%	12,575	12,35	12,575	12,35
31/07/2025	2.643.230	-0,08%	12,54	12,465	12,58	12,57
30/07/2025	1.955.271	-0,59%	12,625	12,58	12,75	12,58
29/07/2025	2.148.764	-0,28%	12,65	12,65	12,82	12,655
28/07/2025	3.400.049	-2,12%	13,04	12,59	13,05	12,69
25/07/2025	7.880.901	5,54%	12,72	12,565	13,235	12,965
24/07/2025	2.108.490	-0,08%	12,42	12,24	12,42	12,285
23/07/2025	2.530.938	1,15%	12,305	12,215	12,365	12,295
22/07/2025	2.318.954	0,25%	12,15	12,11	12,235	12,155
21/07/2025	2.979.531	-0,29%	12,19	12,04	12,24	12,125
18/07/2025	2.583.057	0,62%	12,185	12,125	12,29	12,16
17/07/2025	2.556.456	0,29%	12,095	12,055	12,14	12,085
16/07/2025	2.859.133	-1,19%	12,185	11,99	12,22	12,05
15/07/2025	1.805.012	-0,53%	12,22	12,155	12,28	12,195
14/07/2025	1.577.491	-0,20%	12,24	12,22	12,35	12,26
11/07/2025	1.758.006	-1,01%	12,45	12,26	12,475	12,285
10/07/2025	2.729.343	-0,48%	12,45	12,35	12,535	12,41