(Login BolsaPT & Canal Forex) |
|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Trade | 14,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.20%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,510 x 50.000 - N/A | EPS | 0,00 | | Abertura | 15,030 | PER | 0,00% | | Máximo | 15,130 | Pagamento Dividendo | | | Mínimo | 14,940 | Data Ex-Dividendo | | | Fecho Anterior | 14,980 | Yield | | | Volume | 4.997.919 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACA.PA de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-14 | 00:00:00 | 18,25 | 18,30 | 17,53 | 17,53 | 42.007.300 | | 2001-12-17 | 00:00:00 | 17,68 | 17,90 | 17,55 | 17,90 | 4.878.900 | | 2001-12-18 | 00:00:00 | 17,79 | 17,89 | 17,56 | 17,70 | 3.540.600 | | 2001-12-19 | 00:00:00 | 17,53 | 17,70 | 17,50 | 17,64 | 4.712.700 | | 2001-12-20 | 00:00:00 | 17,53 | 17,63 | 17,51 | 17,53 | 2.756.000 | | 2001-12-21 | 00:00:00 | 17,51 | 17,95 | 17,51 | 17,95 | 2.842.400 | | 2001-12-24 | 00:00:00 | 17,91 | 17,95 | 17,66 | 17,80 | 304.200 | | 2001-12-25 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | 2001-12-26 | 00:00:00 | 17,80 | 17,80 | 17,80 | 17,80 | 0 | | 2001-12-27 | 00:00:00 | 17,75 | 17,75 | 17,66 | 17,75 | 866.600 | | 2001-12-28 | 00:00:00 | 17,65 | 17,79 | 17,54 | 17,79 | 638.900 | | 2001-12-31 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | | 2002-01-01 | 00:00:00 | 17,79 | 17,79 | 17,79 | 17,79 | 0 | | 2002-01-02 | 00:00:00 | 17,78 | 17,89 | 17,63 | 17,70 | 696.700 | | 2002-01-03 | 00:00:00 | 17,75 | 17,79 | 17,66 | 17,73 | 722.300 | | 2002-01-04 | 00:00:00 | 17,70 | 17,74 | 17,65 | 17,69 | 2.469.600 | | 2002-01-07 | 00:00:00 | 17,73 | 18,20 | 17,70 | 18,18 | 1.968.200 | | 2002-01-08 | 00:00:00 | 18,10 | 18,59 | 18,08 | 18,50 | 3.614.500 | | 2002-01-09 | 00:00:00 | 18,49 | 18,55 | 18,36 | 18,50 | 1.924.100 | | 2002-01-10 | 00:00:00 | 18,45 | 18,49 | 18,06 | 18,20 | 1.558.800 | | 2002-01-11 | 00:00:00 | 18,21 | 18,39 | 18,00 | 18,22 | 1.111.600 | | 2002-01-14 | 00:00:00 | 18,19 | 18,19 | 17,91 | 18,12 | 792.300 | | 2002-01-15 | 00:00:00 | 18,04 | 18,45 | 18,04 | 18,45 | 1.090.000 | | 2002-01-16 | 00:00:00 | 18,30 | 18,40 | 18,10 | 18,40 | 2.016.600 | | 2002-01-17 | 00:00:00 | 18,30 | 18,82 | 18,26 | 18,82 | 3.306.500 | | 2002-01-18 | 00:00:00 | 18,60 | 18,78 | 18,55 | 18,60 | 1.494.000 | | 2002-01-21 | 00:00:00 | 18,58 | 18,59 | 18,20 | 18,45 | 1.110.000 | | 2002-01-22 | 00:00:00 | 18,44 | 18,61 | 18,30 | 18,42 | 1.677.500 | | 2002-01-23 | 00:00:00 | 18,43 | 18,74 | 18,35 | 18,61 | 1.808.200 | | 2002-01-24 | 00:00:00 | 18,55 | 18,99 | 18,51 | 18,88 | 3.457.200 | | 2002-01-25 | 00:00:00 | 18,70 | 18,91 | 18,60 | 18,80 | 1.082.500 | | 2002-01-28 | 00:00:00 | 18,80 | 18,84 | 18,61 | 18,75 | 1.124.600 | | 2002-01-29 | 00:00:00 | 18,71 | 18,90 | 18,71 | 18,80 | 1.148.600 | | 2002-01-30 | 00:00:00 | 18,63 | 18,81 | 18,59 | 18,60 | 751.600 | | 2002-01-31 | 00:00:00 | 18,66 | 18,73 | 18,60 | 18,60 | 936.200 | | 2002-02-01 | 00:00:00 | 18,61 | 18,70 | 18,43 | 18,52 | 535.300 | | 2002-02-04 | 00:00:00 | 18,40 | 18,48 | 17,75 | 17,95 | 931.200 | | 2002-02-05 | 00:00:00 | 17,90 | 18,05 | 17,85 | 18,00 | 897.600 | | 2002-02-06 | 00:00:00 | 17,90 | 17,98 | 17,58 | 17,90 | 1.792.500 | | 2002-02-07 | 00:00:00 | 17,65 | 17,90 | 17,65 | 17,70 | 448.100 | | 2002-02-08 | 00:00:00 | 17,80 | 18,45 | 17,72 | 18,11 | 621.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
