Casino Guichard Perrachon SA (CO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	304.209	-0,56%	8,08	7,95	8,22	7,95
13/10/2022	398.080	5,55%	7,53	7,515	8,035	7,995
12/10/2022	547.739	-4,78%	7,915	7,56	7,915	7,575
11/10/2022	394.337	-2,09%	8,12	7,77	8,15	7,955
10/10/2022	840.930	-3,10%	8,06	7,32	8,345	8,125
07/10/2022	404.928	-2,50%	8,63	8,305	8,68	8,385
06/10/2022	375.565	-1,66%	8,775	8,545	9,055	8,60
05/10/2022	551.671	-7,26%	9,52	8,69	9,56	8,745
04/10/2022	413.383	4,43%	9,28	9,09	9,43	9,43
03/10/2022	428.979	-5,79%	9,705	8,985	9,705	9,03
30/09/2022	416.561	-1,69%	9,86	9,38	9,96	9,585
29/09/2022	339.568	-5,89%	10,40	9,64	10,40	9,75
28/09/2022	246.019	1,47%	10,19	9,965	10,45	10,36
27/09/2022	247.130	1,09%	10,28	10,06	10,42	10,21
26/09/2022	435.050	1,41%	9,90	9,55	10,13	10,10
23/09/2022	477.535	-6,65%	10,61	9,96	10,79	9,96
22/09/2022	395.893	-3,79%	10,94	10,52	11,00	10,67
21/09/2022	317.277	-4,07%	11,32	10,97	11,48	11,09
20/09/2022	207.980	-2,45%	11,90	11,47	11,97	11,56
19/09/2022	125.760	0,08%	11,95	11,66	11,95	11,85
16/09/2022	338.360	1,46%	11,50	11,20	11,95	11,84
15/09/2022	287.338	-0,51%	11,81	11,37	11,93	11,67
14/09/2022	273.630	-4,32%	12,15	11,73	12,22	11,73
13/09/2022	278.849	-5,98%	12,90	12,26	13,02	12,26
12/09/2022	225.764	2,19%	12,76	12,58	13,15	13,04
09/09/2022	163.994	-0,47%	12,70	12,63	12,87	12,76
08/09/2022	135.450	-0,16%	12,85	12,66	13,09	12,82
07/09/2022	213.549	1,10%	12,76	12,36	12,84	12,84
06/09/2022	359.643	1,93%	12,68	12,03	12,75	12,70
05/09/2022	189.351	-4,15%	12,85	12,46	12,87	12,46
02/09/2022	139.492	1,09%	12,86	12,83	13,18	13,00
01/09/2022	188.958	-0,46%	12,81	12,57	12,86	12,86
31/08/2022	210.895	-1,82%	13,16	12,68	13,31	12,92
30/08/2022	222.300	0,23%	12,96	12,96	13,46	13,16
29/08/2022	174.643	-1,13%	13,02	12,91	13,26	13,13
26/08/2022	218.926	-0,08%	13,29	13,10	13,43	13,28
25/08/2022	264.915	-1,41%	13,46	13,11	13,51	13,29
24/08/2022	293.828	5,23%	12,68	12,68	13,50	13,48
23/08/2022	158.585	1,11%	12,60	12,60	12,91	12,81
22/08/2022	179.829	-1,09%	12,89	12,35	12,89	12,67
19/08/2022	218.704	-1,01%	12,80	12,64	12,90	12,81
18/08/2022	207.228	-2,56%	13,11	12,87	13,28	12,94
17/08/2022	269.617	-3,42%	13,90	13,15	13,93	13,28
16/08/2022	286.840	-1,08%	13,94	13,65	14,16	13,75
15/08/2022	277.334	2,06%	13,69	13,50	13,97	13,90
12/08/2022	225.386	1,26%	13,50	13,39	13,71	13,62
11/08/2022	327.413	3,94%	12,86	12,86	13,62	13,45
10/08/2022	258.960	3,85%	12,46	12,40	13,00	12,94
09/08/2022	163.062	-1,27%	12,70	12,39	12,70	12,46
08/08/2022	248.777	-1,25%	12,77	12,54	12,87	12,62
05/08/2022	504.275	2,98%	12,50	12,45	13,23	12,78
04/08/2022	780.589	8,57%	11,57	11,40	12,41	12,41
03/08/2022	438.748	4,00%	11,04	10,78	11,43	11,43
02/08/2022	451.598	-1,88%	11,15	10,89	11,22	10,99
01/08/2022	399.300	-2,78%	11,76	11,20	11,80	11,20
29/07/2022	538.709	-2,04%	11,78	11,52	12,01	11,52
28/07/2022	628.297	-1,18%	12,32	11,38	12,68	11,76
27/07/2022	383.532	1,88%	11,93	11,71	12,06	11,90
26/07/2022	508.354	-5,35%	12,20	11,58	12,24	11,68
25/07/2022	248.781	1,15%	12,15	12,08	12,57	12,34
22/07/2022	248.916	-1,77%	12,28	12,12	12,46	12,20
21/07/2022	188.128	-4,09%	12,80	12,35	12,98	12,42
20/07/2022	201.562	-1,15%	13,06	12,95	13,36	12,95
19/07/2022	185.879	3,07%	12,83	12,55	13,18	13,10
18/07/2022	271.770	0,24%	12,58	12,29	12,72	12,71
15/07/2022	214.389	1,28%	12,46	12,46	13,00	12,68
14/07/2022	253.834	-2,42%	12,94	12,31	12,94	12,52
13/07/2022	174.145	-3,68%	13,40	12,83	13,40	12,83
12/07/2022	97.209	-0,82%	13,34	13,12	13,39	13,32
11/07/2022	146.049	-0,81%	13,36	13,32	13,73	13,43
08/07/2022	326.693	6,11%	12,95	12,63	13,65	13,54
07/07/2022	237.525	0,71%	12,83	12,70	12,99	12,76
06/07/2022	301.760	2,51%	12,48	12,40	12,97	12,67
05/07/2022	401.956	-0,48%	12,38	11,95	12,62	12,36
04/07/2022	127.010	-0,32%	12,46	12,40	12,65	12,42
01/07/2022	258.548	0,89%	12,21	12,20	12,71	12,46
30/06/2022	438.407	-2,60%	12,61	12,09	12,62	12,35
29/06/2022	285.389	-3,35%	13,06	12,61	13,13	12,68
28/06/2022	371.239	0,23%	13,20	12,91	13,29	13,12
27/06/2022	240.420	0,93%	13,05	13,04	13,28	13,09
24/06/2022	395.912	1,33%	12,93	12,56	13,02	12,97
23/06/2022	339.638	-4,19%	13,53	12,80	13,53	12,80
22/06/2022	297.269	-3,89%	13,79	13,33	13,90	13,36
21/06/2022	293.945	-2,11%	14,25	13,74	14,43	13,90
20/06/2022	291.145	2,01%	14,00	13,92	14,39	14,20
17/06/2022	875.358	1,31%	13,70	13,70	14,16	13,92
16/06/2022	379.086	-5,31%	14,55	13,62	14,81	13,74
15/06/2022	421.197	1,97%	14,23	14,21	14,73	14,51
14/06/2022	649.050	-3,33%	14,90	13,98	15,01	14,23
13/06/2022	558.974	-6,18%	15,49	14,51	15,57	14,72
10/06/2022	431.859	-3,27%	16,18	15,69	16,22	15,69
09/06/2022	353.676	-4,19%	17,00	16,13	17,22	16,22
08/06/2022	421.247	-1,05%	17,40	16,71	17,40	16,93
07/06/2022	808.784	-4,15%	17,60	16,28	17,61	17,11
06/06/2022	217.826	2,35%	17,50	17,50	17,87	17,85
03/06/2022	235.748	-1,91%	17,70	17,44	18,04	17,44
02/06/2022	151.947	-0,45%	17,75	17,75	18,03	17,78
01/06/2022	134.716	-0,39%	18,00	17,81	18,19	17,86
31/05/2022	295.351	-1,32%	18,24	17,71	18,25	17,93
30/05/2022	236.138	2,08%	17,82	17,80	18,25	18,17