(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-06 | 00:00:00 | 19,71 | 20,14 | 19,71 | 20,09 | 3.378.200 | | 2004-02-09 | 00:00:00 | 20,09 | 20,49 | 20,09 | 20,44 | 2.896.100 | | 2004-02-10 | 00:00:00 | 20,31 | 20,49 | 20,27 | 20,44 | 3.408.700 | | 2004-02-11 | 00:00:00 | 20,38 | 20,49 | 20,14 | 20,49 | 2.504.100 | | 2004-02-12 | 00:00:00 | 20,51 | 20,95 | 20,41 | 20,57 | 4.091.000 | | 2004-02-13 | 00:00:00 | 20,65 | 20,85 | 20,43 | 20,59 | 3.864.400 | | 2004-02-16 | 00:00:00 | 20,59 | 20,85 | 20,51 | 20,84 | 1.237.500 | | 2004-02-17 | 00:00:00 | 20,75 | 20,95 | 20,70 | 20,94 | 2.429.100 | | 2004-02-18 | 00:00:00 | 20,95 | 20,99 | 20,70 | 20,80 | 2.438.400 | | 2004-02-19 | 00:00:00 | 20,87 | 20,95 | 20,45 | 20,70 | 2.918.200 | | 2004-02-20 | 00:00:00 | 20,60 | 20,66 | 20,46 | 20,47 | 2.199.700 | | 2004-02-23 | 00:00:00 | 20,50 | 20,77 | 20,50 | 20,53 | 1.886.500 | | 2004-02-24 | 00:00:00 | 20,45 | 20,65 | 20,13 | 20,56 | 4.434.100 | | 2004-02-25 | 00:00:00 | 20,60 | 20,72 | 20,18 | 20,40 | 3.068.000 | | 2004-02-26 | 00:00:00 | 20,40 | 20,65 | 20,30 | 20,40 | 3.226.800 | | 2004-02-27 | 00:00:00 | 20,50 | 20,80 | 20,44 | 20,70 | 11.454.300 | | 2004-03-01 | 00:00:00 | 20,65 | 20,68 | 20,15 | 20,25 | 3.490.500 | | 2004-03-02 | 00:00:00 | 20,37 | 20,58 | 19,97 | 20,08 | 5.556.400 | | 2004-03-03 | 00:00:00 | 20,12 | 20,34 | 20,02 | 20,16 | 3.337.900 | | 2004-03-04 | 00:00:00 | 20,26 | 20,40 | 19,99 | 20,06 | 2.502.100 | | 2004-03-05 | 00:00:00 | 20,05 | 20,25 | 19,61 | 19,99 | 3.321.900 | | 2004-03-08 | 00:00:00 | 20,20 | 20,42 | 20,13 | 20,39 | 1.793.600 | | 2004-03-09 | 00:00:00 | 20,22 | 20,64 | 19,92 | 20,04 | 4.028.700 | | 2004-03-10 | 00:00:00 | 20,12 | 21,51 | 20,12 | 21,51 | 10.741.100 | | 2004-03-11 | 00:00:00 | 21,35 | 22,30 | 21,05 | 21,71 | 10.968.900 | | 2004-03-12 | 00:00:00 | 21,29 | 21,60 | 20,86 | 21,50 | 5.157.300 | | 2004-03-15 | 00:00:00 | 21,43 | 21,43 | 20,85 | 20,91 | 2.851.500 | | 2004-03-16 | 00:00:00 | 20,98 | 21,15 | 20,56 | 20,85 | 3.973.700 | | 2004-03-17 | 00:00:00 | 20,94 | 21,70 | 20,72 | 21,60 | 4.152.600 | | 2004-03-18 | 00:00:00 | 21,60 | 21,60 | 21,32 | 21,35 | 2.654.100 | | 2004-03-19 | 00:00:00 | 21,58 | 21,58 | 21,03 | 21,22 | 2.212.000 | | 2004-03-22 | 00:00:00 | 21,00 | 21,20 | 20,55 | 20,60 | 2.743.200 | | 2004-03-23 | 00:00:00 | 20,60 | 21,07 | 20,51 | 20,95 | 2.423.300 | | 2004-03-24 | 00:00:00 | 20,83 | 21,00 | 20,50 | 20,83 | 3.270.600 | | 2004-03-25 | 00:00:00 | 21,03 | 21,11 | 20,64 | 20,83 | 4.295.800 | | 2004-03-26 | 00:00:00 | 21,00 | 21,02 | 20,58 | 20,97 | 3.424.800 | | 2004-03-29 | 00:00:00 | 20,92 | 21,41 | 20,75 | 21,27 | 2.408.300 | | 2004-03-30 | 00:00:00 | 21,00 | 21,22 | 20,93 | 21,05 | 3.585.600 | | 2004-03-31 | 00:00:00 | 21,05 | 21,50 | 21,05 | 21,25 | 3.440.200 | | 2004-04-01 | 00:00:00 | 21,35 | 21,60 | 21,06 | 21,55 | 2.886.600 | | 2004-04-02 | 00:00:00 | 21,66 | 21,69 | 20,90 | 21,09 | 5.507.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
