(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-13 | 00:00:00 | 33,44 | 34,17 | 33,42 | 34,01 | 2.962.700 | | 2006-11-14 | 00:00:00 | 34,08 | 34,38 | 33,97 | 34,36 | 3.702.900 | | 2006-11-15 | 00:00:00 | 34,50 | 34,64 | 34,30 | 34,64 | 2.692.800 | | 2006-11-16 | 00:00:00 | 34,53 | 34,63 | 34,05 | 34,34 | 2.637.100 | | 2006-11-17 | 00:00:00 | 34,44 | 34,57 | 33,93 | 34,16 | 2.969.500 | | 2006-11-20 | 00:00:00 | 33,84 | 34,27 | 33,84 | 34,18 | 2.602.200 | | 2006-11-21 | 00:00:00 | 34,11 | 34,30 | 34,10 | 34,28 | 2.124.500 | | 2006-11-22 | 00:00:00 | 33,31 | 33,54 | 32,40 | 32,90 | 16.164.900 | | 2006-11-23 | 00:00:00 | 32,86 | 32,90 | 32,00 | 32,17 | 6.964.900 | | 2006-11-24 | 00:00:00 | 32,00 | 32,05 | 31,51 | 31,80 | 6.381.600 | | 2006-11-27 | 00:00:00 | 31,77 | 31,77 | 31,12 | 31,12 | 5.919.500 | | 2006-11-28 | 00:00:00 | 31,11 | 31,54 | 30,76 | 31,42 | 6.443.500 | | 2006-11-29 | 00:00:00 | 31,68 | 32,20 | 31,60 | 32,11 | 5.277.400 | | 2006-11-30 | 00:00:00 | 32,15 | 32,40 | 31,82 | 31,97 | 4.224.600 | | 2006-12-01 | 00:00:00 | 32,01 | 32,25 | 31,00 | 31,36 | 6.240.200 | | 2006-12-04 | 00:00:00 | 31,40 | 31,89 | 31,33 | 31,78 | 3.145.500 | | 2006-12-05 | 00:00:00 | 31,89 | 32,13 | 31,49 | 32,00 | 3.353.700 | | 2006-12-06 | 00:00:00 | 32,02 | 32,10 | 31,33 | 31,50 | 4.587.200 | | 2006-12-07 | 00:00:00 | 31,24 | 31,69 | 31,17 | 31,40 | 3.955.100 | | 2006-12-08 | 00:00:00 | 31,30 | 31,46 | 30,89 | 31,33 | 4.105.400 | | 2006-12-11 | 00:00:00 | 31,48 | 31,60 | 31,22 | 31,38 | 4.166.200 | | 2006-12-12 | 00:00:00 | 31,43 | 31,43 | 31,00 | 31,24 | 3.301.500 | | 2006-12-13 | 00:00:00 | 31,32 | 31,35 | 30,97 | 31,23 | 3.955.700 | | 2006-12-14 | 00:00:00 | 31,30 | 32,00 | 31,30 | 31,71 | 5.514.300 | | 2006-12-15 | 00:00:00 | 31,96 | 32,20 | 31,91 | 31,99 | 5.178.000 | | 2006-12-18 | 00:00:00 | 31,88 | 32,03 | 31,86 | 32,03 | 2.762.600 | | 2006-12-19 | 00:00:00 | 31,79 | 31,88 | 31,46 | 31,63 | 3.106.100 | | 2006-12-20 | 00:00:00 | 31,89 | 32,12 | 31,83 | 32,12 | 3.408.400 | | 2006-12-21 | 00:00:00 | 32,08 | 32,45 | 31,99 | 32,02 | 3.793.400 | | 2006-12-22 | 00:00:00 | 31,94 | 32,00 | 31,38 | 31,42 | 2.400.900 | | 2006-12-27 | 00:00:00 | 31,56 | 32,19 | 31,53 | 32,04 | 2.468.300 | | 2006-12-28 | 00:00:00 | 32,24 | 32,25 | 31,82 | 31,97 | 1.333.400 | | 2006-12-29 | 00:00:00 | 31,80 | 31,98 | 31,70 | 31,86 | 1.656.100 | | 2007-01-02 | 00:00:00 | 32,05 | 32,66 | 31,97 | 32,66 | 4.171.800 | | 2007-01-03 | 00:00:00 | 32,58 | 32,89 | 32,41 | 32,52 | 9.499.800 | | 2007-01-04 | 00:00:00 | 31,84 | 32,27 | 31,83 | 32,03 | 7.136.400 | | 2007-01-05 | 00:00:00 | 31,95 | 31,98 | 31,62 | 31,69 | 4.400.400 | | 2007-01-08 | 00:00:00 | 31,65 | 31,79 | 31,47 | 31,59 | 5.301.500 | | 2007-01-09 | 00:00:00 | 31,85 | 32,01 | 31,67 | 31,92 | 6.852.800 | | 2007-01-10 | 00:00:00 | 31,81 | 31,98 | 31,71 | 31,86 | 6.626.000 | | 2007-01-11 | 00:00:00 | 31,90 | 32,87 | 31,90 | 32,80 | 10.300.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
