Casino Guichard Perrachon SA (CO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	1.652.318	-8,59%	3,342	3,066	3,402	3,108
24/07/2023	1.855.830	-7,96%	3,72	3,326	3,736	3,40
21/07/2023	2.450.492	6,09%	3,516	3,39	3,914	3,694
20/07/2023	2.320.144	11,46%	3,12	3,12	3,496	3,482
19/07/2023	1.741.792	10,39%	2,95	2,87	3,14	3,124
18/07/2023	2.920.431	-9,99%	3,14	2,65	3,254	2,83
17/07/2023	863.874	-2,78%	3,218	3,07	3,222	3,144
14/07/2023	863.874	-2,78%	3,218	3,07	3,222	3,144
13/07/2023	1.561.313	-2,53%	3,18	3,112	3,29	3,234
12/07/2023	2.664.390	10,75%	3,056	3,052	3,41	3,318
11/07/2023	1.185.496	-0,66%	3,02	2,912	3,078	2,996
10/07/2023	1.089.544	-3,70%	3,10	2,932	3,11	3,016
07/07/2023	2.706.450	0,71%	3,20	2,78	3,25	3,132
06/07/2023	2.412.481	1,44%	3,12	3,066	3,29	3,11
05/07/2023	6.962.663	-32,94%	3,39	2,642	3,40	3,066
04/07/2023	2.307.274	16,22%	3,958	3,808	4,78	4,572
03/07/2023	4.314.607	-3,34%	3,738	3,224	4,28	3,934
30/06/2023	4.342.358	-20,04%	4,812	3,926	4,984	4,07
29/06/2023	3.242.999	-32,27%	4,946	4,69	5,70	5,09
28/06/2023	540.381	1,55%	7,34	7,215	7,515	7,515
27/06/2023	1.021.668	-0,74%	7,29	6,91	7,475	7,40
26/06/2023	824.214	-4,85%	7,79	7,01	7,795	7,455
23/06/2023	280.518	-2,19%	7,935	7,815	8,04	7,835
22/06/2023	499.454	-3,78%	8,35	7,90	8,40	8,01
21/06/2023	1.133.090	11,30%	7,41	7,40	8,40	8,325
20/06/2023	475.570	-2,35%	7,60	7,37	7,71	7,48
19/06/2023	818.000	-1,29%	7,695	7,345	7,805	7,66
16/06/2023	1.224.768	-3,72%	7,94	7,57	8,02	7,76
15/06/2023	1.516.818	0,37%	8,03	7,32	8,37	8,06
14/06/2023	2.383.427	21,03%	7,295	7,295	8,345	8,03
13/06/2023	1.044.424	-0,23%	6,78	6,25	6,975	6,635
12/06/2023	1.934.083	10,28%	6,01	6,00	7,14	6,65
09/06/2023	700.219	8,85%	5,52	5,455	6,03	6,03
08/06/2023	831.208	0,00%	5,59	5,395	5,705	5,54
07/06/2023	921.685	7,36%	5,18	5,045	5,63	5,54
06/06/2023	529.010	3,20%	4,97	4,908	5,175	5,16
05/06/2023	581.287	-0,89%	5,045	4,908	5,23	5,00
02/06/2023	1.357.483	0,00%	5,00	4,77	5,30	5,045
01/06/2023	1.588.735	-9,43%	5,54	4,944	5,55	5,045
31/05/2023	225.963	-3,46%	5,70	5,515	5,71	6,15
30/05/2023	616.174	-6,77%	6,175	5,78	6,25	5,78
29/05/2023	406.691	-1,98%	6,32	6,175	6,38	6,20
26/05/2023	1.075.909	-6,44%	6,58	6,015	6,585	6,325
25/05/2023	272.554	-0,81%	6,74	6,595	6,775	6,76
24/05/2023	272.554	-0,81%	6,74	6,595	6,775	6,76
23/05/2023	272.554	-0,81%	6,74	6,595	6,775	6,76
22/05/2023	272.554	-0,81%	6,74	6,595	6,775	6,76
19/05/2023	502.913	1,57%	6,775	6,585	6,83	6,815
18/05/2023	398.004	-1,11%	6,785	6,60	6,805	6,71
17/05/2023	411.827	1,42%	6,57	6,53	6,80	6,785
16/05/2023	484.649	-0,22%	6,63	6,525	6,73	6,69
15/05/2023	470.328	1,98%	6,575	6,545	6,83	6,705
12/05/2023	570.739	-1,13%	6,65	6,34	6,655	6,575
11/05/2023	317.461	-0,97%	6,625	6,59	6,87	6,65
10/05/2023	667.261	-5,95%	7,15	6,635	7,15	6,715
09/05/2023	355.222	-4,03%	7,46	7,04	7,46	7,14
08/05/2023	195.651	-2,62%	7,625	7,32	7,65	7,44
05/05/2023	555.399	-3,11%	7,72	7,40	8,135	7,64
04/05/2023	1.125.901	-5,74%	7,965	6,98	8,045	7,885
03/05/2023	1.122.668	3,98%	7,985	7,60	8,70	8,365
02/05/2023	850.624	4,35%	7,785	7,555	8,405	8,045
01/05/2023	765.565	9,36%	7,12	6,965	7,80	7,71
28/04/2023	765.565	9,36%	7,12	6,965	7,80	7,71
27/04/2023	642.457	0,64%	7,05	6,755	7,11	7,05
26/04/2023	540.449	6,46%	6,58	6,465	7,14	7,005
25/04/2023	519.450	3,30%	6,475	6,315	6,61	6,58
24/04/2023	970.309	-1,62%	6,20	6,08	6,865	6,37
21/04/2023	424.530	-6,84%	7,00	6,475	7,05	6,475
20/04/2023	371.152	-1,00%	7,02	6,92	7,22	6,95
19/04/2023	260.630	1,45%	6,88	6,81	7,02	7,02
18/04/2023	393.094	3,75%	6,58	6,54	6,96	6,92
17/04/2023	399.020	0,15%	6,675	6,60	6,885	6,67
14/04/2023	434.956	4,06%	6,40	6,39	6,785	6,66
13/04/2023	241.824	1,91%	6,315	6,14	6,42	6,40
12/04/2023	344.085	1,62%	6,15	6,035	6,28	6,28
11/04/2023	257.290	1,40%	6,18	6,06	6,35	6,18
10/04/2023	255.769	1,33%	6,02	5,98	6,145	6,095
06/04/2023	255.769	1,33%	6,02	5,98	6,145	6,095
05/04/2023	361.746	-5,94%	6,405	5,96	6,405	6,015
04/04/2023	337.693	-4,05%	6,74	6,305	6,74	6,395
03/04/2023	356.918	2,15%	6,66	6,49	6,80	6,665
31/03/2023	295.867	0,77%	6,45	6,365	6,615	6,525
30/03/2023	514.557	6,85%	6,25	6,18	6,54	6,475
29/03/2023	433.519	0,75%	6,00	5,88	6,205	6,06
28/03/2023	642.715	0,75%	6,025	5,655	6,06	6,015
27/03/2023	1.207.000	6,13%	5,79	5,565	6,09	5,97
24/03/2023	1.899.759	-16,11%	6,66	5,57	6,66	5,625
23/03/2023	1.088.686	-9,45%	7,36	6,635	7,37	6,705
22/03/2023	361.370	-1,73%	7,595	7,39	7,65	7,405
21/03/2023	324.611	0,53%	7,58	7,495	7,765	7,535
20/03/2023	487.133	-1,71%	7,60	7,32	7,66	7,495
17/03/2023	584.709	-5,16%	8,175	7,625	8,255	7,625
16/03/2023	360.958	1,84%	8,09	7,80	8,11	8,04
15/03/2023	459.096	-5,45%	8,41	7,875	8,41	7,895
14/03/2023	609.905	7,26%	7,79	7,78	8,42	8,35
13/03/2023	646.251	-4,07%	8,115	7,61	8,14	7,785
10/03/2023	797.078	-5,64%	8,275	8,00	8,33	8,115
09/03/2023	536.044	-1,77%	8,75	8,48	8,79	8,60
08/03/2023	1.026.424	-7,99%	9,115	8,565	9,205	8,755
07/03/2023	253.897	-1,50%	9,615	9,465	9,70	9,515