Carrefour SA (CA)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
30/12/2022 |
1.303.990 |
-1,17%
|
15,76
|
15,59
|
15,785
|
15,64
|
29/12/2022 |
830.027 |
0,70%
|
15,705
|
15,57
|
15,825
|
15,825
|
28/12/2022 |
1.145.270 |
-1,20%
|
15,895
|
15,715
|
15,935
|
15,715
|
27/12/2022 |
937.774 |
-0,87%
|
16,05
|
15,85
|
16,07
|
15,905
|
23/12/2022 |
1.026.954 |
0,88%
|
15,905
|
15,90
|
16,085
|
16,045
|
22/12/2022 |
1.350.110 |
-0,06%
|
15,97
|
15,85
|
16,095
|
15,905
|
21/12/2022 |
1.259.375 |
1,18%
|
15,775
|
15,695
|
15,915
|
15,915
|
20/12/2022 |
1.096.143 |
0,00%
|
15,66
|
15,64
|
15,825
|
15,73
|