(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-02 | 00:00:00 | 16,28 | 16,66 | 16,20 | 16,52 | 1.012.200 | | 2003-05-05 | 00:00:00 | 16,60 | 16,75 | 16,35 | 16,45 | 1.184.000 | | 2003-05-06 | 00:00:00 | 16,60 | 16,95 | 16,38 | 16,85 | 1.827.200 | | 2003-05-07 | 00:00:00 | 16,97 | 17,20 | 16,70 | 16,74 | 1.600.100 | | 2003-05-08 | 00:00:00 | 16,85 | 16,87 | 16,27 | 16,50 | 1.272.100 | | 2003-05-09 | 00:00:00 | 16,40 | 16,80 | 16,40 | 16,69 | 1.590.400 | | 2003-05-12 | 00:00:00 | 16,70 | 17,08 | 16,70 | 16,85 | 1.525.900 | | 2003-05-13 | 00:00:00 | 16,94 | 17,14 | 16,70 | 17,08 | 1.797.600 | | 2003-05-14 | 00:00:00 | 17,07 | 17,49 | 17,07 | 17,48 | 2.275.000 | | 2003-05-15 | 00:00:00 | 17,32 | 17,86 | 17,21 | 17,41 | 2.815.800 | | 2003-05-16 | 00:00:00 | 17,48 | 17,50 | 16,65 | 17,08 | 2.713.600 | | 2003-05-19 | 00:00:00 | 16,50 | 16,70 | 16,05 | 16,05 | 2.907.800 | | 2003-05-20 | 00:00:00 | 16,00 | 16,28 | 15,94 | 16,22 | 2.189.600 | | 2003-05-21 | 00:00:00 | 15,80 | 16,34 | 15,37 | 16,34 | 6.700.100 | | 2003-05-22 | 00:00:00 | 16,00 | 16,85 | 16,00 | 16,48 | 2.695.600 | | 2003-05-23 | 00:00:00 | 16,47 | 17,60 | 16,30 | 17,60 | 3.408.700 | | 2003-05-26 | 00:00:00 | 17,30 | 17,69 | 16,98 | 16,98 | 1.579.500 | | 2003-05-27 | 00:00:00 | 16,73 | 16,90 | 16,30 | 16,88 | 2.365.300 | | 2003-05-28 | 00:00:00 | 16,99 | 17,54 | 16,70 | 17,41 | 3.218.100 | | 2003-05-29 | 00:00:00 | 17,45 | 17,51 | 16,93 | 17,22 | 3.317.900 | | 2003-05-30 | 00:00:00 | 17,30 | 17,80 | 17,25 | 17,80 | 15.338.800 | | 2003-06-02 | 00:00:00 | 17,79 | 18,31 | 17,58 | 18,10 | 3.575.700 | | 2003-06-03 | 00:00:00 | 18,00 | 18,15 | 17,70 | 18,12 | 3.118.300 | | 2003-06-04 | 00:00:00 | 17,80 | 18,08 | 17,51 | 17,61 | 3.247.400 | | 2003-06-05 | 00:00:00 | 17,77 | 17,77 | 16,91 | 17,27 | 4.457.500 | | 2003-06-06 | 00:00:00 | 17,30 | 17,55 | 17,08 | 17,27 | 3.482.800 | | 2003-06-09 | 00:00:00 | 16,96 | 17,44 | 16,85 | 17,36 | 2.045.600 | | 2003-06-10 | 00:00:00 | 17,36 | 17,47 | 17,05 | 17,20 | 2.661.600 | | 2003-06-11 | 00:00:00 | 17,33 | 17,46 | 17,15 | 17,15 | 2.135.500 | | 2003-06-12 | 00:00:00 | 17,42 | 17,50 | 17,20 | 17,50 | 2.213.600 | | 2003-06-13 | 00:00:00 | 17,34 | 18,07 | 17,34 | 17,71 | 2.711.600 | | 2003-06-16 | 00:00:00 | 17,56 | 18,00 | 17,46 | 17,99 | 1.936.200 | | 2003-06-17 | 00:00:00 | 17,93 | 18,20 | 17,42 | 17,64 | 2.801.800 | | 2003-06-18 | 00:00:00 | 17,62 | 17,77 | 17,47 | 17,77 | 1.903.700 | | 2003-06-19 | 00:00:00 | 17,01 | 17,19 | 16,79 | 16,82 | 5.782.600 | | 2003-06-20 | 00:00:00 | 16,80 | 17,10 | 16,80 | 17,10 | 5.213.100 | | 2003-06-23 | 00:00:00 | 17,00 | 17,03 | 16,55 | 16,76 | 2.992.600 | | 2003-06-24 | 00:00:00 | 16,83 | 16,85 | 16,55 | 16,80 | 6.197.300 | | 2003-06-25 | 00:00:00 | 16,80 | 17,21 | 16,71 | 17,14 | 8.244.100 | | 2003-06-26 | 00:00:00 | 17,03 | 17,23 | 16,90 | 17,00 | 20.312.700 | | 2003-06-27 | 00:00:00 | 17,00 | 17,08 | 16,77 | 16,85 | 7.388.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
