(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-04 | 00:00:00 | 22,82 | 23,04 | 22,57 | 23,04 | 3.336.800 | | 2005-03-07 | 00:00:00 | 23,02 | 23,03 | 22,76 | 22,94 | 3.687.500 | | 2005-03-08 | 00:00:00 | 22,90 | 23,15 | 22,85 | 23,01 | 4.116.600 | | 2005-03-09 | 00:00:00 | 22,38 | 22,50 | 21,98 | 22,03 | 19.591.400 | | 2005-03-10 | 00:00:00 | 22,00 | 22,04 | 21,81 | 21,85 | 7.090.700 | | 2005-03-11 | 00:00:00 | 21,99 | 22,00 | 21,84 | 21,90 | 3.971.200 | | 2005-03-14 | 00:00:00 | 21,88 | 21,98 | 21,70 | 21,76 | 4.327.300 | | 2005-03-15 | 00:00:00 | 21,83 | 21,92 | 21,74 | 21,77 | 5.944.500 | | 2005-03-16 | 00:00:00 | 21,70 | 21,86 | 21,48 | 21,48 | 5.180.700 | | 2005-03-17 | 00:00:00 | 21,55 | 21,63 | 21,35 | 21,56 | 4.262.300 | | 2005-03-18 | 00:00:00 | 21,60 | 21,86 | 21,56 | 21,66 | 3.795.500 | | 2005-03-21 | 00:00:00 | 21,62 | 21,78 | 21,40 | 21,45 | 1.991.700 | | 2005-03-22 | 00:00:00 | 21,46 | 21,62 | 21,31 | 21,51 | 2.580.200 | | 2005-03-23 | 00:00:00 | 21,40 | 21,47 | 21,25 | 21,45 | 3.277.900 | | 2005-03-24 | 00:00:00 | 21,45 | 21,75 | 21,32 | 21,57 | 3.892.600 | | 2005-03-25 | 00:00:00 | 21,57 | 21,57 | 21,57 | 21,57 | 0 | | 2005-03-28 | 00:00:00 | 21,57 | 21,57 | 21,57 | 21,57 | 0 | | 2005-03-29 | 00:00:00 | 21,35 | 21,65 | 21,35 | 21,54 | 2.834.600 | | 2005-03-30 | 00:00:00 | 21,40 | 21,47 | 20,96 | 21,09 | 6.968.600 | | 2005-03-31 | 00:00:00 | 21,17 | 21,26 | 20,97 | 20,97 | 5.562.000 | | 2005-04-01 | 00:00:00 | 20,99 | 21,12 | 20,85 | 20,97 | 4.378.400 | | 2005-04-04 | 00:00:00 | 20,86 | 20,94 | 20,70 | 20,83 | 3.589.300 | | 2005-04-05 | 00:00:00 | 20,95 | 20,95 | 20,71 | 20,78 | 3.775.900 | | 2005-04-06 | 00:00:00 | 20,88 | 20,97 | 20,79 | 20,86 | 3.762.000 | | 2005-04-07 | 00:00:00 | 20,82 | 21,30 | 20,82 | 21,30 | 6.908.800 | | 2005-04-08 | 00:00:00 | 21,45 | 21,53 | 21,18 | 21,29 | 3.493.200 | | 2005-04-11 | 00:00:00 | 21,20 | 21,30 | 21,14 | 21,20 | 4.721.900 | | 2005-04-12 | 00:00:00 | 21,30 | 21,33 | 20,97 | 21,12 | 4.877.900 | | 2005-04-13 | 00:00:00 | 21,25 | 21,30 | 21,05 | 21,10 | 3.242.900 | | 2005-04-14 | 00:00:00 | 21,06 | 21,45 | 21,01 | 21,36 | 3.803.500 | | 2005-04-15 | 00:00:00 | 21,08 | 21,19 | 20,99 | 21,02 | 4.907.600 | | 2005-04-18 | 00:00:00 | 20,85 | 20,91 | 20,31 | 20,51 | 4.446.400 | | 2005-04-19 | 00:00:00 | 20,65 | 20,65 | 20,32 | 20,44 | 4.147.800 | | 2005-04-20 | 00:00:00 | 20,50 | 20,66 | 20,18 | 20,24 | 3.949.800 | | 2005-04-21 | 00:00:00 | 20,20 | 20,57 | 20,15 | 20,44 | 3.158.800 | | 2005-04-22 | 00:00:00 | 20,43 | 20,85 | 20,43 | 20,80 | 4.053.100 | | 2005-04-25 | 00:00:00 | 20,69 | 20,80 | 20,61 | 20,63 | 3.040.000 | | 2005-04-26 | 00:00:00 | 20,60 | 20,68 | 20,47 | 20,59 | 2.505.100 | | 2005-04-27 | 00:00:00 | 20,35 | 20,50 | 20,07 | 20,23 | 3.881.300 | | 2005-04-28 | 00:00:00 | 20,22 | 20,39 | 19,91 | 20,05 | 4.589.400 | | 2005-04-29 | 00:00:00 | 19,90 | 20,25 | 19,86 | 20,01 | 3.981.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
