(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-15 | 00:00:00 | 32,75 | 33,58 | 32,70 | 33,49 | 11.432.200 | | 2006-09-18 | 00:00:00 | 33,42 | 33,48 | 33,16 | 33,35 | 2.367.200 | | 2006-09-19 | 00:00:00 | 33,39 | 33,53 | 32,88 | 33,28 | 3.378.000 | | 2006-09-20 | 00:00:00 | 33,40 | 34,37 | 33,28 | 34,23 | 4.117.700 | | 2006-09-21 | 00:00:00 | 34,22 | 34,65 | 34,02 | 34,34 | 3.092.800 | | 2006-09-22 | 00:00:00 | 34,01 | 34,09 | 33,73 | 34,00 | 2.773.200 | | 2006-09-25 | 00:00:00 | 34,22 | 34,50 | 33,66 | 33,82 | 3.534.100 | | 2006-09-26 | 00:00:00 | 33,99 | 34,64 | 33,95 | 34,40 | 3.726.400 | | 2006-09-27 | 00:00:00 | 34,69 | 34,69 | 34,02 | 34,25 | 4.517.100 | | 2006-09-28 | 00:00:00 | 34,10 | 34,70 | 34,10 | 34,63 | 3.727.700 | | 2006-09-29 | 00:00:00 | 34,61 | 34,88 | 34,53 | 34,64 | 2.406.100 | | 2006-10-02 | 00:00:00 | 34,71 | 34,88 | 34,55 | 34,77 | 2.829.100 | | 2006-10-03 | 00:00:00 | 34,76 | 34,77 | 34,26 | 34,71 | 4.929.100 | | 2006-10-04 | 00:00:00 | 34,71 | 35,17 | 34,71 | 35,17 | 3.265.300 | | 2006-10-05 | 00:00:00 | 35,41 | 36,15 | 35,41 | 36,04 | 6.979.300 | | 2006-10-06 | 00:00:00 | 36,07 | 36,13 | 35,36 | 35,63 | 4.010.700 | | 2006-10-09 | 00:00:00 | 35,63 | 35,79 | 35,40 | 35,70 | 3.645.700 | | 2006-10-11 | 00:00:00 | 34,60 | 34,80 | 33,52 | 33,70 | 15.070.000 | | 2006-10-12 | 00:00:00 | 33,67 | 33,67 | 33,00 | 33,10 | 11.470.100 | | 2006-10-13 | 00:00:00 | 33,28 | 34,05 | 33,20 | 34,00 | 5.875.000 | | 2006-10-16 | 00:00:00 | 34,01 | 34,15 | 33,15 | 33,41 | 5.300.700 | | 2006-10-17 | 00:00:00 | 33,37 | 33,38 | 32,85 | 32,85 | 5.142.200 | | 2006-10-18 | 00:00:00 | 33,00 | 33,58 | 33,00 | 33,40 | 3.027.600 | | 2006-10-19 | 00:00:00 | 33,30 | 33,84 | 33,15 | 33,44 | 2.964.200 | | 2006-10-20 | 00:00:00 | 33,56 | 33,70 | 33,28 | 33,43 | 3.259.000 | | 2006-10-23 | 00:00:00 | 33,47 | 33,79 | 33,14 | 33,75 | 2.351.800 | | 2006-10-24 | 00:00:00 | 33,87 | 33,93 | 33,23 | 33,40 | 3.030.900 | | 2006-10-25 | 00:00:00 | 33,41 | 33,67 | 33,31 | 33,53 | 3.405.200 | | 2006-10-26 | 00:00:00 | 33,76 | 33,89 | 33,45 | 33,59 | 2.720.700 | | 2006-10-27 | 00:00:00 | 33,59 | 33,84 | 33,48 | 33,61 | 2.931.300 | | 2006-10-30 | 00:00:00 | 33,31 | 33,58 | 33,25 | 33,50 | 1.722.500 | | 2006-10-31 | 00:00:00 | 33,40 | 33,67 | 33,25 | 33,31 | 2.535.200 | | 2006-11-01 | 00:00:00 | 33,22 | 33,68 | 33,16 | 33,63 | 2.665.000 | | 2006-11-02 | 00:00:00 | 33,47 | 33,50 | 32,96 | 33,10 | 2.821.000 | | 2006-11-03 | 00:00:00 | 33,27 | 33,37 | 32,90 | 33,16 | 1.774.700 | | 2006-11-06 | 00:00:00 | 33,16 | 33,82 | 33,15 | 33,66 | 2.022.600 | | 2006-11-07 | 00:00:00 | 33,74 | 34,15 | 33,72 | 34,05 | 2.845.800 | | 2006-11-08 | 00:00:00 | 33,71 | 34,14 | 33,71 | 34,08 | 1.549.700 | | 2006-11-09 | 00:00:00 | 34,03 | 34,08 | 33,32 | 33,86 | 3.030.000 | | 2006-11-10 | 00:00:00 | 33,59 | 33,77 | 33,25 | 33,41 | 2.705.000 | | 2006-11-13 | 00:00:00 | 33,44 | 34,17 | 33,42 | 34,01 | 2.962.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
