(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-31 | 00:00:00 | 32,50 | 32,55 | 32,08 | 32,11 | 3.302.000 | | 2006-04-03 | 00:00:00 | 32,32 | 32,45 | 32,05 | 32,25 | 2.017.100 | | 2006-04-04 | 00:00:00 | 32,27 | 32,32 | 31,95 | 32,14 | 3.218.700 | | 2006-04-05 | 00:00:00 | 32,35 | 32,67 | 32,25 | 32,67 | 3.088.200 | | 2006-04-06 | 00:00:00 | 32,68 | 32,92 | 32,32 | 32,65 | 3.059.300 | | 2006-04-07 | 00:00:00 | 32,63 | 32,79 | 32,10 | 32,14 | 3.071.100 | | 2006-04-10 | 00:00:00 | 32,00 | 32,23 | 31,65 | 32,16 | 2.116.400 | | 2006-04-11 | 00:00:00 | 31,96 | 32,20 | 31,67 | 31,92 | 4.625.400 | | 2006-04-12 | 00:00:00 | 31,70 | 31,92 | 31,23 | 31,73 | 3.538.000 | | 2006-04-13 | 00:00:00 | 31,77 | 31,77 | 31,13 | 31,42 | 2.442.800 | | 2006-04-14 | 00:00:00 | 31,42 | 31,42 | 31,42 | 31,42 | 0 | | 2006-04-17 | 00:00:00 | 31,42 | 31,42 | 31,42 | 31,42 | 0 | | 2006-04-18 | 00:00:00 | 31,40 | 31,48 | 31,05 | 31,47 | 2.279.600 | | 2006-04-19 | 00:00:00 | 31,77 | 32,13 | 31,71 | 31,87 | 2.318.200 | | 2006-04-20 | 00:00:00 | 31,73 | 32,35 | 31,73 | 32,20 | 2.808.000 | | 2006-04-21 | 00:00:00 | 32,26 | 32,50 | 32,03 | 32,28 | 2.808.000 | | 2006-04-24 | 00:00:00 | 32,03 | 32,20 | 31,96 | 32,05 | 1.803.500 | | 2006-04-25 | 00:00:00 | 32,08 | 32,52 | 32,08 | 32,34 | 3.278.000 | | 2006-04-26 | 00:00:00 | 32,31 | 32,50 | 31,96 | 32,19 | 3.041.700 | | 2006-04-27 | 00:00:00 | 32,30 | 32,48 | 31,61 | 32,18 | 3.681.500 | | 2006-04-28 | 00:00:00 | 32,06 | 32,17 | 31,75 | 31,94 | 3.102.100 | | 2006-05-01 | 00:00:00 | 31,94 | 31,94 | 31,94 | 31,94 | 0 | | 2006-05-02 | 00:00:00 | 31,85 | 32,80 | 31,82 | 32,67 | 4.589.500 | | 2006-05-03 | 00:00:00 | 32,75 | 33,05 | 32,38 | 32,48 | 4.521.100 | | 2006-05-04 | 00:00:00 | 32,50 | 32,83 | 32,28 | 32,76 | 2.559.300 | | 2006-05-05 | 00:00:00 | 32,89 | 33,04 | 32,66 | 32,84 | 2.656.700 | | 2006-05-08 | 00:00:00 | 33,15 | 33,35 | 32,98 | 33,17 | 2.482.700 | | 2006-05-09 | 00:00:00 | 33,24 | 33,65 | 32,95 | 33,65 | 4.168.200 | | 2006-05-10 | 00:00:00 | 33,57 | 33,87 | 33,45 | 33,63 | 2.856.600 | | 2006-05-11 | 00:00:00 | 33,70 | 34,17 | 33,67 | 33,85 | 3.069.200 | | 2006-05-12 | 00:00:00 | 33,71 | 33,78 | 33,00 | 33,26 | 4.627.800 | | 2006-05-15 | 00:00:00 | 33,14 | 33,15 | 32,49 | 32,72 | 4.231.200 | | 2006-05-16 | 00:00:00 | 32,73 | 33,25 | 32,55 | 33,10 | 3.880.200 | | 2006-05-17 | 00:00:00 | 33,50 | 33,50 | 30,90 | 30,97 | 10.544.500 | | 2006-05-18 | 00:00:00 | 31,19 | 31,19 | 29,57 | 29,85 | 12.599.800 | | 2006-05-19 | 00:00:00 | 29,85 | 30,36 | 29,80 | 30,04 | 10.966.600 | | 2006-05-22 | 00:00:00 | 30,00 | 30,10 | 28,92 | 28,92 | 9.094.600 | | 2006-05-23 | 00:00:00 | 29,04 | 29,98 | 29,02 | 29,73 | 7.395.500 | | 2006-05-24 | 00:00:00 | 29,59 | 29,59 | 28,40 | 29,08 | 7.520.700 | | 2006-05-25 | 00:00:00 | 29,31 | 29,68 | 28,90 | 29,56 | 3.250.900 | | 2006-05-26 | 00:00:00 | 29,89 | 30,16 | 29,45 | 30,03 | 3.767.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
