Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	1.278.247	-0,34%	16,295	16,085	16,315	16,19
26/09/2023	1.265.616	0,12%	16,20	16,105	16,295	16,245
25/09/2023	1.771.589	-1,31%	16,42	16,15	16,50	16,225
22/09/2023	1.955.111	-2,06%	16,695	16,42	16,695	16,44
21/09/2023	1.636.371	-0,83%	16,83	16,715	16,92	16,785
20/09/2023	1.308.707	-0,62%	17,055	16,915	17,155	16,925
19/09/2023	1.252.267	1,22%	16,815	16,795	17,03	17,03
18/09/2023	1.348.918	-0,80%	16,91	16,72	16,995	16,825
15/09/2023	3.188.373	-0,96%	17,185	16,895	17,26	16,96
14/09/2023	1.739.167	0,29%	17,09	17,06	17,345	17,125
13/09/2023	1.622.046	-0,99%	17,19	16,975	17,23	17,075
12/09/2023	1.389.634	1,14%	17,125	17,125	17,355	17,245
11/09/2023	1.791.010	0,38%	17,12	17,00	17,295	17,05
08/09/2023	2.127.359	1,89%	16,68	16,68	17,085	16,985
07/09/2023	2.001.145	0,33%	16,55	16,445	16,765	16,67
06/09/2023	2.415.669	-0,87%	16,74	16,52	16,78	16,615
05/09/2023	2.148.770	-2,19%	16,95	16,555	16,98	16,76
04/09/2023	1.706.021	-0,87%	17,325	17,11	17,47	17,135
01/09/2023	2.173.713	-2,18%	17,625	17,135	17,64	17,285
31/08/2023	2.605.757	0,80%	17,65	17,55	17,875	17,67
30/08/2023	3.003.966	0,72%	17,39	17,28	17,695	17,53
29/08/2023	3.947.874	-4,55%	18,235	17,295	18,375	17,405
28/08/2023	1.509.047	0,14%	18,275	18,235	18,49	18,235
25/08/2023	876.718	0,36%	18,125	18,125	18,395	18,21
24/08/2023	845.096	0,28%	18,15	18,075	18,265	18,145
23/08/2023	1.066.336	-0,85%	18,285	18,04	18,285	18,095
22/08/2023	1.098.491	-0,19%	18,35	18,25	18,60	18,25
21/08/2023	1.234.120	0,94%	18,105	18,105	18,44	18,285
18/08/2023	898.109	-0,82%	18,17	18,03	18,225	18,115
17/08/2023	1.501.228	1,08%	18,00	18,00	18,34	18,265
16/08/2023	1.216.963	0,39%	18,005	17,96	18,105	18,07
15/08/2023	1.119.433	-0,77%	18,16	17,94	18,24	18,00
14/08/2023	1.082.198	0,11%	18,105	18,05	18,30	18,14
11/08/2023	1.084.879	-0,44%	18,155	18,08	18,285	18,12
10/08/2023	1.046.263	0,72%	18,17	18,14	18,25	18,20
09/08/2023	1.243.211	-0,41%	18,26	18,065	18,27	18,07
08/08/2023	1.099.819	0,25%	18,02	17,97	18,16	18,145
07/08/2023	1.037.769	-0,33%	18,16	18,02	18,215	18,10
04/08/2023	1.193.900	-0,44%	18,24	18,10	18,27	18,16
03/08/2023	1.621.414	-0,03%	18,185	18,015	18,29	18,24
02/08/2023	1.639.088	-0,84%	18,285	18,145	18,415	18,245
01/08/2023	1.736.338	1,15%	18,14	18,11	18,535	18,40
31/07/2023	1.685.801	-0,41%	18,20	18,04	18,33	18,19
28/07/2023	1.516.385	-1,48%	18,46	18,23	18,61	18,265
27/07/2023	3.870.049	3,14%	18,50	18,06	18,72	18,54
26/07/2023	2.069.325	2,92%	17,50	17,50	17,975	17,975
25/07/2023	1.563.756	-0,96%	17,685	17,40	17,72	17,465
24/07/2023	1.223.277	-0,42%	17,645	17,565	17,78	17,635
21/07/2023	1.772.326	0,23%	17,715	17,635	17,935	17,71
20/07/2023	1.167.386	1,26%	17,445	17,445	17,735	17,67
19/07/2023	1.226.127	1,19%	17,26	17,26	17,55	17,45
18/07/2023	1.063.447	0,23%	17,155	17,085	17,27	17,245
17/07/2023	1.119.507	0,59%	17,135	17,06	17,24	17,205
14/07/2023	1.217.244	-1,01%	17,265	17,105	17,375	17,105
13/07/2023	1.582.161	-0,03%	17,50	17,28	17,52	17,28
12/07/2023	1.942.742	0,82%	17,185	17,065	17,355	17,285
11/07/2023	1.583.108	0,73%	17,00	16,81	17,285	17,145
10/07/2023	1.150.410	0,80%	16,885	16,87	17,12	17,02
07/07/2023	1.302.773	0,54%	16,81	16,71	16,965	16,885
06/07/2023	2.180.043	-0,45%	16,87	16,715	16,95	16,795
05/07/2023	2.201.547	-1,09%	16,925	16,71	17,02	16,87
04/07/2023	2.207.994	-1,96%	17,455	17,055	17,48	17,055
03/07/2023	1.863.970	0,23%	17,405	17,335	17,71	17,395
30/06/2023	2.356.324	1,25%	17,195	17,135	17,535	17,355
29/06/2023	1.257.035	-0,84%	17,295	17,105	17,35	17,14
28/06/2023	2.727.022	3,01%	17,07	17,055	17,39	17,285
27/06/2023	1.570.290	1,02%	16,75	16,535	16,845	16,78
26/06/2023	2.219.945	1,25%	16,45	16,31	16,645	16,61
23/06/2023	1.394.612	0,92%	16,15	16,135	16,49	16,405
22/06/2023	1.540.314	-0,28%	16,20	16,005	16,305	16,255
21/06/2023	1.561.697	0,03%	16,29	16,155	16,34	16,30
20/06/2023	2.375.918	0,87%	16,36	16,285	16,55	16,295
19/06/2023	2.099.799	-1,82%	16,445	16,10	16,445	16,155
16/06/2023	3.599.782	0,83%	16,375	16,345	16,64	16,455
15/06/2023	2.066.321	-1,06%	16,485	16,26	16,50	16,32
14/06/2023	2.014.351	1,54%	16,365	16,33	16,605	16,495
13/06/2023	2.323.643	-0,85%	16,505	16,075	16,57	16,245
12/06/2023	2.130.378	-0,40%	16,495	16,27	16,50	16,385
09/06/2023	1.560.604	-0,90%	16,605	16,45	16,635	16,45
08/06/2023	1.667.937	0,15%	16,575	16,56	16,805	16,60
07/06/2023	2.146.811	-1,13%	16,70	16,49	16,785	16,575
06/06/2023	1.741.774	-0,12%	16,775	16,555	16,84	16,765
05/06/2023	1.832.343	0,17%	17,44	17,235	17,48	17,345
02/06/2023	1.895.212	1,05%	17,21	17,15	17,435	17,315
01/06/2023	1.360.602	-0,29%	17,415	17,095	17,44	17,135
31/05/2023	282.338	-0,52%	17,37	17,275	17,465	17,20
30/05/2023	1.216.335	-1,94%	17,80	17,41	17,80	17,41
29/05/2023	553.866	0,88%	17,68	17,65	17,78	17,755
26/05/2023	1.228.242	0,26%	17,615	17,36	17,665	17,60
25/05/2023	977.480	-1,52%	17,855	17,515	17,855	17,555
24/05/2023	1.093.577	-0,34%	17,825	17,56	17,88	17,825
23/05/2023	925.185	0,14%	17,815	17,73	17,92	17,885
22/05/2023	926.124	0,39%	17,775	17,775	17,98	17,86
19/05/2023	1.163.694	1,08%	17,665	17,665	17,875	17,79
18/05/2023	2.449.646	-2,63%	18,16	17,55	18,20	17,60
17/05/2023	1.086.534	-0,88%	18,15	17,995	18,18	18,075
16/05/2023	1.055.188	-0,03%	18,22	18,09	18,275	18,235
15/05/2023	1.025.520	-0,33%	18,365	18,15	18,42	18,24
12/05/2023	1.235.115	-0,22%	18,40	18,255	18,51	18,30
11/05/2023	2.053.928	1,49%	18,09	18,065	18,345	18,34