(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-15 | 00:00:00 | 18,00 | 18,22 | 17,35 | 17,89 | 582.900 | | 2002-11-18 | 00:00:00 | 17,90 | 18,12 | 17,65 | 18,01 | 360.400 | | 2002-11-19 | 00:00:00 | 17,80 | 17,85 | 16,84 | 17,38 | 1.026.300 | | 2002-11-20 | 00:00:00 | 17,55 | 17,71 | 16,87 | 17,00 | 1.244.700 | | 2002-11-21 | 00:00:00 | 17,79 | 18,17 | 17,53 | 17,82 | 1.666.900 | | 2002-11-22 | 00:00:00 | 18,05 | 18,20 | 17,66 | 18,05 | 950.600 | | 2002-11-25 | 00:00:00 | 18,50 | 19,00 | 17,00 | 17,40 | 2.911.000 | | 2002-11-26 | 00:00:00 | 17,25 | 17,50 | 16,50 | 16,81 | 2.662.600 | | 2002-11-27 | 00:00:00 | 17,40 | 17,40 | 16,53 | 16,75 | 3.665.300 | | 2002-11-28 | 00:00:00 | 16,52 | 17,50 | 16,10 | 16,21 | 2.811.300 | | 2002-11-29 | 00:00:00 | 16,30 | 16,50 | 16,12 | 16,38 | 1.483.100 | | 2002-12-02 | 00:00:00 | 16,40 | 17,15 | 16,32 | 16,32 | 1.550.600 | | 2002-12-03 | 00:00:00 | 16,41 | 16,60 | 15,42 | 15,50 | 1.693.700 | | 2002-12-04 | 00:00:00 | 15,66 | 16,15 | 15,32 | 16,02 | 1.862.000 | | 2002-12-05 | 00:00:00 | 16,16 | 16,55 | 15,85 | 16,19 | 1.350.300 | | 2002-12-06 | 00:00:00 | 16,20 | 16,23 | 15,03 | 15,54 | 4.062.300 | | 2002-12-09 | 00:00:00 | 15,98 | 15,98 | 15,20 | 15,70 | 1.885.900 | | 2002-12-10 | 00:00:00 | 15,84 | 16,25 | 15,68 | 15,90 | 2.583.300 | | 2002-12-11 | 00:00:00 | 16,10 | 16,10 | 15,70 | 15,80 | 1.140.700 | | 2002-12-12 | 00:00:00 | 16,00 | 16,00 | 15,15 | 15,30 | 2.041.400 | | 2002-12-13 | 00:00:00 | 15,32 | 15,35 | 14,55 | 15,15 | 2.021.700 | | 2002-12-16 | 00:00:00 | 14,90 | 15,05 | 14,12 | 14,86 | 4.604.900 | | 2002-12-17 | 00:00:00 | 15,00 | 15,40 | 14,75 | 15,22 | 6.214.900 | | 2002-12-18 | 00:00:00 | 15,00 | 15,26 | 15,00 | 15,10 | 2.204.000 | | 2002-12-19 | 00:00:00 | 15,30 | 15,32 | 14,80 | 14,91 | 2.641.700 | | 2002-12-20 | 00:00:00 | 15,15 | 15,19 | 14,91 | 15,10 | 1.599.800 | | 2002-12-23 | 00:00:00 | 15,09 | 15,09 | 14,75 | 14,83 | 1.302.400 | | 2002-12-24 | 00:00:00 | 15,07 | 15,07 | 14,52 | 14,80 | 678.200 | | 2002-12-25 | 00:00:00 | 14,80 | 14,80 | 14,80 | 14,80 | 0 | | 2002-12-26 | 00:00:00 | 14,80 | 14,80 | 14,80 | 14,80 | 0 | | 2002-12-27 | 00:00:00 | 14,52 | 14,70 | 14,32 | 14,61 | 807.700 | | 2002-12-30 | 00:00:00 | 14,60 | 14,60 | 14,12 | 14,34 | 1.237.600 | | 2002-12-31 | 00:00:00 | 14,34 | 14,55 | 14,20 | 14,38 | 1.053.700 | | 2003-01-01 | 00:00:00 | 14,37 | 14,38 | 14,37 | 14,37 | 0 | | 2003-01-02 | 00:00:00 | 14,16 | 14,86 | 14,16 | 14,86 | 996.000 | | 2003-01-03 | 00:00:00 | 14,95 | 14,95 | 14,49 | 14,57 | 2.091.500 | | 2003-01-06 | 00:00:00 | 14,50 | 14,60 | 14,20 | 14,38 | 1.153.600 | | 2003-01-07 | 00:00:00 | 14,39 | 14,44 | 14,25 | 14,32 | 1.342.600 | | 2003-01-08 | 00:00:00 | 14,22 | 14,30 | 14,10 | 14,30 | 2.018.600 | | 2003-01-09 | 00:00:00 | 14,19 | 14,55 | 14,06 | 14,50 | 1.402.600 | | 2003-01-10 | 00:00:00 | 14,45 | 15,40 | 14,40 | 15,19 | 3.236.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
