(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-03 | 00:00:00 | 29,46 | 29,59 | 28,92 | 29,10 | 2.883.800 | | 2006-02-06 | 00:00:00 | 29,14 | 29,39 | 28,96 | 29,05 | 3.471.700 | | 2006-02-07 | 00:00:00 | 29,15 | 29,41 | 28,78 | 29,24 | 2.985.000 | | 2006-02-08 | 00:00:00 | 28,94 | 29,18 | 28,80 | 29,11 | 1.791.800 | | 2006-02-09 | 00:00:00 | 29,23 | 29,51 | 29,16 | 29,51 | 2.335.400 | | 2006-02-10 | 00:00:00 | 29,49 | 29,53 | 29,07 | 29,14 | 2.045.700 | | 2006-02-13 | 00:00:00 | 29,10 | 29,50 | 28,90 | 29,50 | 2.485.900 | | 2006-02-14 | 00:00:00 | 29,47 | 29,92 | 29,16 | 29,88 | 3.104.600 | | 2006-02-15 | 00:00:00 | 29,95 | 29,96 | 29,23 | 29,50 | 2.917.900 | | 2006-02-16 | 00:00:00 | 29,69 | 29,90 | 29,50 | 29,85 | 3.195.800 | | 2006-02-17 | 00:00:00 | 29,93 | 30,20 | 29,76 | 29,90 | 2.789.600 | | 2006-02-20 | 00:00:00 | 29,81 | 29,94 | 29,66 | 29,79 | 1.260.500 | | 2006-02-21 | 00:00:00 | 29,97 | 30,13 | 29,70 | 29,85 | 3.479.900 | | 2006-02-22 | 00:00:00 | 29,87 | 30,17 | 29,64 | 30,17 | 2.232.500 | | 2006-02-23 | 00:00:00 | 30,17 | 30,40 | 29,88 | 30,00 | 3.439.700 | | 2006-02-24 | 00:00:00 | 30,01 | 30,27 | 29,85 | 30,23 | 1.892.000 | | 2006-02-27 | 00:00:00 | 30,31 | 30,73 | 30,22 | 30,68 | 3.373.300 | | 2006-02-28 | 00:00:00 | 30,78 | 31,85 | 30,66 | 30,66 | 8.096.700 | | 2006-03-01 | 00:00:00 | 30,75 | 31,61 | 30,75 | 31,46 | 4.544.300 | | 2006-03-02 | 00:00:00 | 31,76 | 31,80 | 30,75 | 31,02 | 4.987.700 | | 2006-03-03 | 00:00:00 | 31,20 | 31,26 | 30,40 | 30,60 | 2.861.500 | | 2006-03-06 | 00:00:00 | 30,75 | 31,20 | 30,73 | 31,14 | 2.879.300 | | 2006-03-07 | 00:00:00 | 30,92 | 30,95 | 30,55 | 30,70 | 4.315.100 | | 2006-03-08 | 00:00:00 | 31,62 | 31,80 | 30,11 | 31,09 | 7.183.800 | | 2006-03-09 | 00:00:00 | 31,68 | 31,68 | 31,10 | 31,22 | 3.983.700 | | 2006-03-10 | 00:00:00 | 31,08 | 31,65 | 31,02 | 31,54 | 3.373.800 | | 2006-03-13 | 00:00:00 | 31,70 | 31,80 | 31,65 | 31,70 | 3.187.200 | | 2006-03-14 | 00:00:00 | 31,63 | 31,65 | 31,29 | 31,44 | 3.208.500 | | 2006-03-15 | 00:00:00 | 31,50 | 31,80 | 31,36 | 31,75 | 3.549.700 | | 2006-03-16 | 00:00:00 | 31,85 | 32,40 | 31,80 | 32,12 | 4.247.300 | | 2006-03-17 | 00:00:00 | 32,47 | 32,64 | 32,23 | 32,33 | 3.615.500 | | 2006-03-20 | 00:00:00 | 32,58 | 32,73 | 32,25 | 32,34 | 2.585.700 | | 2006-03-21 | 00:00:00 | 32,50 | 32,50 | 31,77 | 32,19 | 3.217.500 | | 2006-03-22 | 00:00:00 | 31,72 | 32,14 | 31,52 | 32,07 | 3.757.000 | | 2006-03-23 | 00:00:00 | 32,04 | 32,20 | 31,80 | 32,09 | 2.177.700 | | 2006-03-24 | 00:00:00 | 32,09 | 32,69 | 32,05 | 32,55 | 3.067.300 | | 2006-03-27 | 00:00:00 | 32,46 | 32,68 | 32,12 | 32,16 | 3.040.000 | | 2006-03-28 | 00:00:00 | 32,30 | 32,30 | 31,51 | 31,69 | 4.344.200 | | 2006-03-29 | 00:00:00 | 31,69 | 32,18 | 31,57 | 32,04 | 2.250.600 | | 2006-03-30 | 00:00:00 | 32,38 | 32,69 | 32,20 | 32,59 | 3.000.400 | | 2006-03-31 | 00:00:00 | 32,50 | 32,55 | 32,08 | 32,11 | 3.302.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
