Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	1.743.553	-0,47%	18,10	18,01	18,28	18,07
09/05/2023	2.037.346	1,03%	18,01	17,905	18,165	18,155
08/05/2023	1.411.673	0,87%	17,815	17,765	17,97	17,97
05/05/2023	1.436.946	1,63%	17,665	17,635	17,85	17,815
04/05/2023	2.608.092	-3,20%	18,07	17,38	18,095	17,53
03/05/2023	2.361.009	-2,45%	18,625	18,11	18,675	18,11
02/05/2023	1.702.073	-1,56%	18,805	18,48	18,905	18,565
01/05/2023	1.398.475	-0,08%	18,875	18,775	18,93	18,86
28/04/2023	1.398.475	-0,08%	18,875	18,775	18,93	18,86
27/04/2023	2.052.647	0,24%	18,88	18,755	19,135	18,875
26/04/2023	2.908.812	2,12%	18,50	18,48	18,865	18,83
25/04/2023	1.670.766	0,03%	18,39	18,17	18,44	18,44
24/04/2023	1.869.223	0,30%	18,47	18,23	18,47	18,435
21/04/2023	3.258.623	-0,68%	18,435	18,055	18,455	18,38
20/04/2023	1.842.205	-1,83%	18,80	18,40	18,80	18,505
19/04/2023	1.161.588	-0,27%	18,95	18,79	18,95	18,85
18/04/2023	2.759.988	0,27%	18,90	18,86	19,19	18,90
17/04/2023	1.637.909	0,99%	18,695	18,65	18,88	18,85
14/04/2023	1.847.045	0,13%	18,70	18,65	18,875	18,665
13/04/2023	1.939.681	-1,58%	18,97	18,51	19,02	18,64
12/04/2023	2.150.705	0,27%	18,955	18,86	19,06	18,94
11/04/2023	3.151.250	1,81%	18,72	18,675	19,085	18,89
10/04/2023	1.451.136	0,84%	18,50	18,475	18,735	18,555
06/04/2023	1.451.136	0,84%	18,50	18,475	18,735	18,555
05/04/2023	2.079.006	-0,78%	18,595	18,31	18,595	18,40
04/04/2023	1.570.707	-0,75%	18,78	18,525	18,795	18,545
03/04/2023	1.402.315	0,30%	18,67	18,495	18,73	18,685
31/03/2023	2.934.223	2,03%	18,225	18,21	18,755	18,63
30/03/2023	2.238.681	1,42%	18,075	18,06	18,385	18,26
29/03/2023	1.697.773	0,50%	17,98	17,91	18,185	18,005
28/03/2023	1.814.268	1,47%	17,73	17,695	17,95	17,915
27/03/2023	1.760.218	0,94%	17,61	17,515	17,76	17,655
24/03/2023	2.339.917	-1,19%	17,705	17,21	17,705	17,49
23/03/2023	1.835.133	-1,17%	17,89	17,505	17,89	17,70
22/03/2023	1.939.628	0,85%	17,815	17,70	17,94	17,91
21/03/2023	2.130.100	1,17%	17,655	17,60	18,015	17,76
20/03/2023	2.379.408	1,45%	17,38	17,03	17,645	17,555
17/03/2023	4.474.936	-2,37%	17,685	17,305	17,92	17,305
16/03/2023	3.133.495	0,20%	17,845	17,69	18,065	17,725
15/03/2023	3.938.022	-3,41%	18,37	17,50	18,37	17,69
14/03/2023	2.569.923	1,22%	18,04	17,985	18,48	18,315
13/03/2023	4.166.768	-1,76%	18,30	17,98	18,365	18,095
10/03/2023	3.069.667	1,43%	17,965	17,925	18,42	18,42
09/03/2023	2.047.593	0,06%	18,175	18,10	18,295	18,16
08/03/2023	1.553.079	0,36%	18,04	17,995	18,17	18,15
07/03/2023	1.605.205	0,25%	17,94	17,93	18,22	18,085
06/03/2023	2.050.127	-0,39%	18,13	17,80	18,225	18,04
03/03/2023	2.102.336	-0,11%	18,205	17,96	18,22	18,11
02/03/2023	1.714.660	0,30%	18,00	17,95	18,225	18,13
01/03/2023	2.572.454	-3,39%	18,66	17,99	18,76	18,075
28/02/2023	5.247.991	1,99%	18,225	18,155	18,865	18,71
27/02/2023	3.430.429	0,47%	18,26	18,24	18,60	18,345
24/02/2023	3.170.396	2,73%	17,82	17,82	18,335	18,26
23/02/2023	1.573.331	-0,95%	17,95	17,765	18,03	17,775
22/02/2023	2.290.609	-1,21%	18,095	17,79	18,095	17,945
21/02/2023	2.072.432	-0,25%	18,065	18,025	18,29	18,165
20/02/2023	1.337.655	0,33%	18,20	18,03	18,27	18,21
17/02/2023	2.623.079	-0,22%	18,01	17,905	18,365	18,15
16/02/2023	3.695.519	2,11%	17,70	17,64	18,305	18,19
15/02/2023	7.819.521	8,50%	17,16	17,16	18,02	17,815
14/02/2023	4.587.568	2,02%	16,20	15,97	16,465	16,42
13/02/2023	2.598.368	-1,23%	16,375	16,095	16,375	16,095
10/02/2023	2.184.514	-2,22%	16,675	16,23	16,70	16,295
09/02/2023	1.999.416	0,60%	16,63	16,52	16,75	16,665
08/02/2023	2.594.634	-0,24%	16,68	16,565	16,905	16,565
07/02/2023	4.195.938	-4,98%	17,10	16,43	17,12	16,605
06/02/2023	1.531.164	0,09%	17,43	17,27	17,54	17,475
03/02/2023	1.730.754	-0,51%	17,495	17,355	17,625	17,46
02/02/2023	1.805.955	0,66%	17,435	17,415	17,685	17,55
01/02/2023	1.091.097	-0,20%	17,465	17,38	17,585	17,435
31/01/2023	1.947.261	-0,40%	17,525	17,23	17,525	17,47
30/01/2023	1.503.551	0,14%	17,55	17,35	17,55	17,54
27/01/2023	1.551.537	0,98%	17,31	17,31	17,55	17,515
26/01/2023	1.450.972	0,43%	17,28	17,27	17,55	17,345
25/01/2023	1.342.006	0,38%	17,22	17,19	17,32	17,27
24/01/2023	1.237.614	-0,78%	17,365	17,10	17,395	17,205
23/01/2023	1.044.145	-0,03%	17,42	17,24	17,475	17,34
20/01/2023	1.866.913	1,76%	17,065	17,035	17,345	17,345
19/01/2023	2.067.846	-2,01%	17,315	16,90	17,37	17,045
18/01/2023	1.656.018	-0,52%	17,46	17,31	17,535	17,395
17/01/2023	1.942.797	0,92%	17,325	17,27	17,525	17,485
16/01/2023	2.743.328	4,59%	16,61	16,60	17,44	17,325
13/01/2023	2.049.159	-1,13%	16,715	16,42	16,83	16,565
12/01/2023	2.338.042	-0,15%	16,89	16,745	17,165	16,755
11/01/2023	1.385.141	-0,27%	16,83	16,69	16,96	16,78
10/01/2023	1.392.310	0,63%	16,78	16,70	16,99	16,825
09/01/2023	3.382.016	4,40%	16,005	15,995	16,91	16,72
06/01/2023	1.421.543	1,84%	15,735	15,69	16,115	16,015
05/01/2023	2.009.277	-2,15%	16,005	15,71	16,02	15,725
04/01/2023	1.797.640	1,23%	15,935	15,855	16,135	16,07
03/01/2023	1.616.352	0,79%	15,74	15,725	16,02	15,875
02/01/2023	964.699	0,70%	15,69	15,67	15,87	15,75