Carrefour SA (CA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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
Ajuda

Pesquisa de títulos

Fale Connosco