Casino Guichard Perrachon SA (CO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/12/2023	698.400	-5,24%	0,7075	0,669	0,715	0,669
11/12/2023	937.034	-1,40%	0,739	0,6885	0,739	0,706
08/12/2023	1.518.284	0,21%	0,692	0,692	0,769	0,716
07/12/2023	1.373.451	4,77%	0,699	0,641	0,7145	0,7145
06/12/2023	2.980.566	-9,07%	0,80	0,648	0,8315	0,682
05/12/2023	2.516.498	34,05%	0,554	0,554	0,75	0,75
04/12/2023	1.416.999	-6,12%	0,58	0,5485	0,6155	0,5595
01/12/2023	1.212.146	-8,31%	0,64	0,582	0,64	0,596
30/11/2023	551.395	1,56%	0,65	0,633	0,656	0,65
29/11/2023	714.449	0,00%	0,63	0,63	0,6695	0,64
28/11/2023	1.175.188	-6,16%	0,682	0,625	0,696	0,64
27/11/2023	1.150.664	-6,32%	0,71	0,68	0,7585	0,682
24/11/2023	956.763	-7,79%	0,771	0,70	0,7765	0,728
23/11/2023	781.978	-2,35%	0,80	0,7855	0,819	0,7895
22/11/2023	617.427	-2,12%	0,809	0,793	0,84	0,8085
21/11/2023	482.676	-4,18%	0,8715	0,826	0,8785	0,826
20/11/2023	640.661	0,23%	0,8865	0,86	0,91	0,862
17/11/2023	958.036	-8,02%	0,92	0,851	0,94	0,86
16/11/2023	724.684	-5,51%	0,997	0,932	0,9995	0,935
15/11/2023	589.441	-0,85%	0,989	0,9675	1,041	0,9895
14/11/2023	574.516	5,22%	0,96	0,935	1,02	0,998
13/11/2023	656.811	-1,46%	0,92	0,9185	0,976	0,9485
10/11/2023	620.169	-3,27%	0,996	0,941	1,00	0,9625
09/11/2023	864.236	-1,58%	1,049	0,9865	1,055	0,995
08/11/2023	572.471	1,46%	1,01	0,995	1,08	1,011
07/11/2023	698.933	-5,46%	1,10	0,991	1,10	0,9965
06/11/2023	1.048.848	3,84%	1,05	1,02	1,111	1,054
03/11/2023	2.067.386	6,67%	0,9675	0,9675	1,147	1,015
02/11/2023	976.876	6,43%	0,855	0,85	0,995	0,9515
01/11/2023	797.361	-0,67%	0,885	0,8205	0,94	0,894
31/10/2023	1.148.641	5,57%	0,83	0,83	0,9145	0,90
30/10/2023	1.030.227	-11,20%	0,96	0,83	0,96	0,8525
27/10/2023	599.853	-5,05%	1,004	0,94	1,036	0,96
26/10/2023	446.320	0,10%	0,999	0,999	1,044	1,011
25/10/2023	1.210.808	-9,56%	1,12	1,00	1,12	1,012
24/10/2023	529.915	-1,38%	1,137	1,09	1,174	1,14
23/10/2023	613.060	-0,35%	1,15	1,12	1,19	1,156
20/10/2023	384.161	0,52%	1,15	1,12	1,179	1,16
19/10/2023	268.696	-1,37%	1,17	1,122	1,175	1,154
18/10/2023	599.301	2,18%	1,20	1,11	1,236	1,17
17/10/2023	795.437	4,57%	1,10	1,091	1,166	1,145
16/10/2023	984.338	-3,78%	1,15	1,07	1,154	1,095
13/10/2023	1.385.774	4,40%	1,096	1,083	1,152	1,138
12/10/2023	1.943.869	-10,73%	1,248	1,037	1,248	1,09
11/10/2023	1.404.179	-6,87%	1,358	1,206	1,358	1,221
10/10/2023	1.441.465	9,80%	1,195	1,195	1,349	1,311
09/10/2023	1.372.791	6,51%	1,13	1,118	1,219	1,194
06/10/2023	1.926.934	-6,11%	1,19	1,014	1,215	1,121
05/10/2023	1.884.922	-0,17%	1,19	1,182	1,408	1,194
04/10/2023	1.134.215	-8,84%	1,30	1,18	1,333	1,196
03/10/2023	1.134.215	-8,84%	1,30	1,18	1,333	1,196
02/10/2023	835.419	-7,54%	1,44	1,31	1,455	1,312
29/09/2023	702.249	1,65%	1,406	1,406	1,478	1,419
28/09/2023	566.337	-2,85%	1,45	1,361	1,464	1,396
27/09/2023	1.084.144	4,06%	1,385	1,336	1,453	1,437
26/09/2023	1.119.111	-3,83%	1,44	1,38	1,518	1,381
25/09/2023	675.306	-3,62%	1,48	1,401	1,502	1,436
22/09/2023	1.210.523	-0,47%	1,491	1,49	1,627	1,49
21/09/2023	1.996.607	-9,27%	1,632	1,469	1,649	1,497
20/09/2023	1.047.888	-3,62%	1,721	1,628	1,745	1,65
19/09/2023	1.559.258	0,18%	1,819	1,674	1,865	1,712
18/09/2023	1.815.855	-8,56%	1,81	1,688	1,861	1,709
15/09/2023	2.552.290	-8,29%	2,052	1,869	2,114	1,869
14/09/2023	1.258.078	0,10%	2,03	2,012	2,098	2,038
13/09/2023	1.178.899	-3,05%	2,144	2,036	2,144	2,036
12/09/2023	1.528.995	-5,32%	2,21	2,10	2,254	2,10
11/09/2023	2.010.205	5,32%	2,138	2,132	2,32	2,218
08/09/2023	1.368.999	0,86%	2,04	2,022	2,202	2,106
07/09/2023	1.813.781	-1,70%	2,12	2,022	2,128	2,088
06/09/2023	2.724.817	2,31%	2,022	1,96	2,224	2,124
05/09/2023	3.062.351	-13,93%	2,32	2,06	2,354	2,076
04/09/2023	2.339.641	-14,23%	2,816	2,36	2,898	2,412
01/09/2023	1.519.379	-4,94%	2,92	2,776	3,036	2,812
31/08/2023	2.885.432	-8,53%	3,234	2,958	3,234	2,958
30/08/2023	1.629.237	-9,16%	3,31	3,072	3,50	3,234
29/08/2023	885.486	2,36%	3,478	3,44	3,734	3,56
28/08/2023	1.539.296	0,12%	3,52	3,408	3,822	3,478
25/08/2023	1.540.025	0,75%	3,42	3,356	3,594	3,474
24/08/2023	1.398.748	10,94%	3,14	3,064	3,45	3,448
23/08/2023	288.027	-0,89%	3,148	3,08	3,18	3,108
22/08/2023	341.228	-0,19%	3,14	3,092	3,228	3,136
21/08/2023	618.718	0,13%	3,156	3,066	3,238	3,142
18/08/2023	1.339.101	2,02%	3,014	3,01	3,296	3,138
17/08/2023	2.110.150	-3,88%	3,36	2,83	3,46	3,076
16/08/2023	1.797.124	13,56%	2,808	2,80	3,20	3,20
15/08/2023	1.046.021	7,07%	2,622	2,622	2,84	2,818
14/08/2023	456.953	2,57%	2,57	2,524	2,632	2,632
11/08/2023	550.911	-0,39%	2,524	2,524	2,666	2,566
10/08/2023	665.079	4,21%	2,48	2,474	2,614	2,576
09/08/2023	492.994	-3,21%	2,59	2,432	2,59	2,472
08/08/2023	727.871	5,98%	2,36	2,352	2,554	2,554
07/08/2023	694.673	-4,37%	2,40	2,32	2,50	2,41
04/08/2023	938.375	1,70%	2,438	2,398	2,60	2,52
03/08/2023	1.158.910	4,47%	2,38	2,314	2,488	2,478
02/08/2023	782.055	-4,74%	2,50	2,372	2,50	2,372
01/08/2023	2.196.917	5,06%	2,312	2,312	2,678	2,49
31/07/2023	2.355.028	-15,24%	2,60	2,34	2,778	2,37
28/07/2023	2.687.482	-9,98%	2,75	2,436	2,94	2,796
27/07/2023	1.598.014	-0,06%	3,096	2,96	3,18	3,106
26/07/2023	1.598.014	-0,06%	3,096	2,96	3,18	3,106