(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-03 | 00:00:00 | 27,70 | 27,72 | 27,26 | 27,46 | 5.087.800 | | 2007-09-04 | 00:00:00 | 27,38 | 27,56 | 27,05 | 27,45 | 6.358.000 | | 2007-09-05 | 00:00:00 | 27,48 | 27,84 | 27,07 | 27,15 | 8.378.000 | | 2007-09-06 | 00:00:00 | 27,41 | 27,49 | 26,76 | 27,26 | 5.021.700 | | 2007-09-07 | 00:00:00 | 27,12 | 27,29 | 26,28 | 26,45 | 8.317.100 | | 2007-09-10 | 00:00:00 | 26,45 | 26,49 | 26,03 | 26,13 | 5.822.800 | | 2007-09-11 | 00:00:00 | 26,42 | 27,05 | 26,17 | 26,76 | 6.857.200 | | 2007-09-12 | 00:00:00 | 26,70 | 27,08 | 26,66 | 26,93 | 4.608.200 | | 2007-09-13 | 00:00:00 | 26,83 | 27,22 | 26,50 | 27,10 | 6.161.200 | | 2007-09-14 | 00:00:00 | 26,97 | 26,97 | 26,42 | 26,83 | 4.926.600 | | 2007-09-17 | 00:00:00 | 26,80 | 26,80 | 26,20 | 26,45 | 4.774.400 | | 2007-09-18 | 00:00:00 | 26,38 | 27,46 | 26,30 | 27,31 | 9.785.100 | | 2007-09-19 | 00:00:00 | 27,03 | 28,18 | 26,21 | 27,90 | 20.332.000 | | 2007-09-20 | 00:00:00 | 27,48 | 27,59 | 27,13 | 27,57 | 7.310.100 | | 2007-09-21 | 00:00:00 | 27,36 | 27,73 | 27,30 | 27,54 | 6.363.900 | | 2007-09-24 | 00:00:00 | 27,25 | 27,37 | 27,02 | 27,37 | 5.805.800 | | 2007-09-25 | 00:00:00 | 27,00 | 27,09 | 26,64 | 26,94 | 6.197.200 | | 2007-09-26 | 00:00:00 | 26,84 | 27,28 | 26,84 | 27,05 | 4.014.000 | | 2007-09-27 | 00:00:00 | 27,17 | 27,50 | 27,12 | 27,25 | 6.329.000 | | 2007-09-28 | 00:00:00 | 27,03 | 27,29 | 26,77 | 27,05 | 5.805.500 | | 2007-10-01 | 00:00:00 | 26,60 | 27,58 | 26,60 | 27,45 | 4.993.400 | | 2007-10-02 | 00:00:00 | 27,60 | 28,31 | 27,51 | 27,94 | 8.517.900 | | 2007-10-03 | 00:00:00 | 27,92 | 28,40 | 27,87 | 28,27 | 4.292.900 | | 2007-10-04 | 00:00:00 | 28,07 | 28,87 | 28,07 | 28,45 | 5.794.800 | | 2007-10-05 | 00:00:00 | 28,40 | 28,81 | 28,18 | 28,76 | 5.212.400 | | 2007-10-08 | 00:00:00 | 28,75 | 28,80 | 28,21 | 28,42 | 4.198.600 | | 2007-10-09 | 00:00:00 | 28,25 | 28,69 | 28,20 | 28,53 | 4.701.300 | | 2007-10-10 | 00:00:00 | 28,31 | 28,50 | 27,69 | 27,93 | 6.410.900 | | 2007-10-11 | 00:00:00 | 27,73 | 27,99 | 27,57 | 27,70 | 5.300.700 | | 2007-10-12 | 00:00:00 | 27,40 | 27,66 | 27,17 | 27,66 | 4.655.600 | | 2007-10-15 | 00:00:00 | 27,45 | 27,54 | 27,08 | 27,22 | 3.921.600 | | 2007-10-16 | 00:00:00 | 27,54 | 27,54 | 26,97 | 27,20 | 5.690.400 | | 2007-10-17 | 00:00:00 | 27,05 | 27,30 | 26,92 | 27,18 | 4.174.300 | | 2007-10-18 | 00:00:00 | 27,02 | 27,31 | 26,63 | 26,90 | 4.753.100 | | 2007-10-19 | 00:00:00 | 26,72 | 26,81 | 26,52 | 26,63 | 4.103.300 | | 2007-10-22 | 00:00:00 | 26,50 | 26,51 | 26,06 | 26,43 | 4.061.300 | | 2007-10-23 | 00:00:00 | 26,63 | 26,80 | 26,51 | 26,60 | 2.901.000 | | 2007-10-24 | 00:00:00 | 26,55 | 26,78 | 26,29 | 26,43 | 4.128.900 | | 2007-10-25 | 00:00:00 | 26,69 | 26,69 | 26,31 | 26,57 | 3.761.600 | | 2007-10-26 | 00:00:00 | 26,65 | 26,88 | 26,34 | 26,75 | 4.619.300 | | 2007-10-29 | 00:00:00 | 26,98 | 27,19 | 26,72 | 26,92 | 2.918.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
