(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-10 | 00:00:00 | 32,48 | 32,95 | 32,10 | 32,49 | 5.781.600 | | 2007-05-11 | 00:00:00 | 32,10 | 33,08 | 31,83 | 32,98 | 6.839.600 | | 2007-05-14 | 00:00:00 | 33,10 | 33,10 | 32,31 | 32,51 | 3.719.100 | | 2007-05-15 | 00:00:00 | 32,35 | 32,95 | 32,16 | 32,95 | 5.291.600 | | 2007-05-16 | 00:00:00 | 32,15 | 32,20 | 31,38 | 31,61 | 11.820.800 | | 2007-05-17 | 00:00:00 | 31,82 | 31,88 | 31,55 | 31,78 | 3.965.700 | | 2007-05-18 | 00:00:00 | 31,78 | 32,00 | 31,68 | 31,81 | 4.823.800 | | 2007-05-21 | 00:00:00 | 31,91 | 31,91 | 31,29 | 31,41 | 5.527.900 | | 2007-05-22 | 00:00:00 | 31,40 | 31,87 | 31,28 | 31,72 | 4.378.400 | | 2007-05-23 | 00:00:00 | 31,77 | 31,84 | 31,39 | 31,67 | 4.585.500 | | 2007-05-24 | 00:00:00 | 31,48 | 31,92 | 31,35 | 31,60 | 4.629.500 | | 2007-05-25 | 00:00:00 | 31,40 | 31,96 | 31,40 | 31,80 | 4.224.100 | | 2007-05-28 | 00:00:00 | 31,98 | 31,98 | 31,58 | 31,75 | 1.052.600 | | 2007-05-29 | 00:00:00 | 30,83 | 30,93 | 30,60 | 30,76 | 4.147.100 | | 2007-05-30 | 00:00:00 | 30,67 | 30,91 | 30,44 | 30,86 | 4.120.000 | | 2007-05-31 | 00:00:00 | 31,00 | 31,00 | 30,56 | 30,68 | 4.764.900 | | 2007-06-04 | 00:00:00 | 30,60 | 30,65 | 30,30 | 30,41 | 4.438.800 | | 2007-06-05 | 00:00:00 | 30,45 | 30,62 | 30,17 | 30,45 | 4.349.800 | | 2007-06-06 | 00:00:00 | 30,39 | 30,46 | 30,10 | 30,20 | 4.819.600 | | 2007-06-07 | 00:00:00 | 30,26 | 30,39 | 29,45 | 29,59 | 8.707.600 | | 2007-06-08 | 00:00:00 | 29,38 | 29,68 | 29,04 | 29,48 | 6.525.500 | | 2007-06-11 | 00:00:00 | 29,75 | 29,92 | 29,61 | 29,75 | 4.038.000 | | 2007-06-12 | 00:00:00 | 29,90 | 29,90 | 29,32 | 29,41 | 3.982.200 | | 2007-06-13 | 00:00:00 | 29,26 | 29,85 | 29,05 | 29,70 | 5.662.900 | | 2007-06-14 | 00:00:00 | 30,03 | 30,33 | 29,81 | 30,14 | 6.147.200 | | 2007-06-15 | 00:00:00 | 30,39 | 30,72 | 30,24 | 30,45 | 6.581.500 | | 2007-06-18 | 00:00:00 | 30,45 | 30,63 | 30,27 | 30,39 | 2.947.000 | | 2007-06-19 | 00:00:00 | 30,34 | 30,78 | 30,30 | 30,45 | 3.665.900 | | 2007-06-20 | 00:00:00 | 30,70 | 30,89 | 30,47 | 30,51 | 3.070.300 | | 2007-06-21 | 00:00:00 | 30,52 | 30,65 | 29,96 | 30,34 | 6.314.600 | | 2007-06-22 | 00:00:00 | 30,31 | 30,45 | 30,17 | 30,32 | 3.682.600 | | 2007-06-25 | 00:00:00 | 30,00 | 30,30 | 29,86 | 30,30 | 3.365.100 | | 2007-06-26 | 00:00:00 | 30,12 | 30,17 | 29,83 | 29,91 | 4.607.200 | | 2007-06-27 | 00:00:00 | 30,12 | 30,32 | 29,46 | 29,78 | 6.121.200 | | 2007-06-28 | 00:00:00 | 30,14 | 30,20 | 29,79 | 29,93 | 4.019.100 | | 2007-06-29 | 00:00:00 | 30,15 | 30,26 | 29,72 | 30,19 | 3.905.500 | | 2007-07-02 | 00:00:00 | 29,94 | 30,10 | 29,60 | 29,77 | 5.129.900 | | 2007-07-03 | 00:00:00 | 30,06 | 30,24 | 29,85 | 29,96 | 4.288.200 | | 2007-07-04 | 00:00:00 | 29,98 | 30,11 | 29,88 | 30,00 | 2.792.500 | | 2007-07-05 | 00:00:00 | 30,00 | 30,08 | 29,62 | 29,78 | 5.178.600 | | 2007-07-06 | 00:00:00 | 29,80 | 30,04 | 29,70 | 29,90 | 2.556.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
