(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-26 | 00:00:00 | 18,51 | 19,20 | 18,51 | 18,75 | 1.491.400 | | 2002-07-29 | 00:00:00 | 19,00 | 20,24 | 19,00 | 20,00 | 1.222.400 | | 2002-07-30 | 00:00:00 | 20,40 | 20,75 | 20,10 | 20,19 | 1.182.300 | | 2002-07-31 | 00:00:00 | 20,79 | 20,99 | 20,20 | 20,90 | 1.211.900 | | 2002-08-01 | 00:00:00 | 20,70 | 21,20 | 20,05 | 20,10 | 1.490.000 | | 2002-08-02 | 00:00:00 | 20,00 | 20,85 | 20,00 | 20,43 | 1.064.800 | | 2002-08-05 | 00:00:00 | 20,05 | 21,30 | 20,05 | 21,00 | 26.751.100 | | 2002-08-06 | 00:00:00 | 20,45 | 21,83 | 20,25 | 21,50 | 4.589.500 | | 2002-08-07 | 00:00:00 | 21,51 | 21,90 | 20,30 | 20,30 | 4.076.700 | | 2002-08-08 | 00:00:00 | 20,90 | 21,45 | 20,79 | 21,30 | 1.517.000 | | 2002-08-09 | 00:00:00 | 21,76 | 22,37 | 21,41 | 22,33 | 1.366.500 | | 2002-08-12 | 00:00:00 | 22,10 | 22,45 | 21,91 | 22,20 | 1.124.200 | | 2002-08-13 | 00:00:00 | 22,20 | 23,40 | 21,91 | 23,00 | 1.785.200 | | 2002-08-14 | 00:00:00 | 22,41 | 22,96 | 22,00 | 22,00 | 1.544.900 | | 2002-08-15 | 00:00:00 | 22,46 | 22,99 | 22,40 | 22,75 | 918.500 | | 2002-08-16 | 00:00:00 | 22,75 | 22,83 | 21,57 | 22,10 | 1.593.500 | | 2002-08-19 | 00:00:00 | 21,75 | 23,00 | 21,75 | 23,00 | 769.200 | | 2002-08-20 | 00:00:00 | 22,60 | 23,05 | 22,50 | 23,00 | 1.475.600 | | 2002-08-21 | 00:00:00 | 22,90 | 23,05 | 22,35 | 22,62 | 1.500.100 | | 2002-08-22 | 00:00:00 | 22,90 | 22,98 | 22,63 | 22,90 | 970.500 | | 2002-08-23 | 00:00:00 | 22,95 | 23,32 | 22,72 | 22,85 | 1.354.600 | | 2002-08-26 | 00:00:00 | 22,85 | 23,47 | 22,70 | 23,10 | 762.000 | | 2002-08-27 | 00:00:00 | 23,11 | 23,25 | 22,70 | 22,70 | 1.220.900 | | 2002-08-28 | 00:00:00 | 22,38 | 22,60 | 21,70 | 22,08 | 1.605.000 | | 2002-08-29 | 00:00:00 | 21,85 | 22,06 | 21,12 | 21,60 | 1.130.700 | | 2002-08-30 | 00:00:00 | 21,90 | 22,35 | 21,45 | 21,90 | 977.000 | | 2002-09-02 | 00:00:00 | 21,80 | 22,10 | 21,32 | 21,40 | 1.078.500 | | 2002-09-03 | 00:00:00 | 21,22 | 21,22 | 19,92 | 20,11 | 2.525.400 | | 2002-09-04 | 00:00:00 | 19,70 | 20,50 | 19,61 | 19,85 | 2.018.600 | | 2002-09-05 | 00:00:00 | 20,15 | 20,33 | 18,75 | 19,54 | 1.492.900 | | 2002-09-06 | 00:00:00 | 19,78 | 20,32 | 19,40 | 19,75 | 1.080.500 | | 2002-09-09 | 00:00:00 | 19,80 | 19,95 | 19,03 | 19,60 | 972.400 | | 2002-09-10 | 00:00:00 | 19,85 | 20,39 | 19,72 | 20,06 | 545.300 | | 2002-09-11 | 00:00:00 | 20,39 | 21,15 | 19,81 | 20,70 | 881.300 | | 2002-09-12 | 00:00:00 | 19,74 | 20,45 | 18,42 | 18,65 | 4.391.200 | | 2002-09-13 | 00:00:00 | 18,67 | 18,67 | 17,77 | 18,06 | 3.617.900 | | 2002-09-16 | 00:00:00 | 18,54 | 18,85 | 18,10 | 18,50 | 1.188.300 | | 2002-09-17 | 00:00:00 | 19,12 | 19,30 | 18,25 | 18,34 | 1.151.700 | | 2002-09-18 | 00:00:00 | 18,05 | 18,59 | 17,62 | 17,67 | 2.139.100 | | 2002-09-19 | 00:00:00 | 17,91 | 18,20 | 17,01 | 17,20 | 1.561.300 | | 2002-09-20 | 00:00:00 | 17,20 | 17,80 | 17,05 | 17,14 | 1.568.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
