(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-07 | 00:00:00 | 13,73 | 14,05 | 13,41 | 13,69 | 2.096.800 | | 2003-03-10 | 00:00:00 | 13,60 | 13,80 | 13,01 | 13,10 | 2.130.600 | | 2003-03-11 | 00:00:00 | 13,00 | 13,09 | 12,55 | 12,65 | 1.640.100 | | 2003-03-12 | 00:00:00 | 12,56 | 13,09 | 12,56 | 13,00 | 2.150.900 | | 2003-03-13 | 00:00:00 | 13,00 | 13,30 | 12,93 | 13,18 | 1.830.900 | | 2003-03-14 | 00:00:00 | 13,45 | 14,30 | 13,25 | 14,30 | 5.343.200 | | 2003-03-17 | 00:00:00 | 14,07 | 14,40 | 13,77 | 14,39 | 1.617.400 | | 2003-03-18 | 00:00:00 | 14,39 | 14,62 | 13,94 | 14,10 | 2.943.000 | | 2003-03-19 | 00:00:00 | 14,10 | 14,43 | 13,88 | 14,27 | 1.415.800 | | 2003-03-20 | 00:00:00 | 14,23 | 14,40 | 13,78 | 14,00 | 1.293.000 | | 2003-03-21 | 00:00:00 | 14,24 | 14,43 | 14,00 | 14,43 | 1.550.000 | | 2003-03-24 | 00:00:00 | 14,20 | 14,32 | 13,85 | 13,85 | 1.569.100 | | 2003-03-25 | 00:00:00 | 13,83 | 14,16 | 13,59 | 14,15 | 1.474.900 | | 2003-03-26 | 00:00:00 | 14,28 | 14,46 | 13,98 | 14,45 | 1.525.200 | | 2003-03-27 | 00:00:00 | 14,25 | 14,47 | 14,19 | 14,31 | 1.549.000 | | 2003-03-28 | 00:00:00 | 14,15 | 14,68 | 14,06 | 14,63 | 2.310.400 | | 2003-03-31 | 00:00:00 | 14,22 | 14,49 | 14,17 | 14,27 | 1.826.700 | | 2003-04-01 | 00:00:00 | 14,38 | 14,50 | 14,21 | 14,43 | 976.900 | | 2003-04-02 | 00:00:00 | 14,59 | 15,05 | 14,59 | 14,78 | 2.461.400 | | 2003-04-03 | 00:00:00 | 15,00 | 15,14 | 14,63 | 14,65 | 1.317.000 | | 2003-04-04 | 00:00:00 | 14,79 | 15,19 | 14,70 | 15,00 | 2.048.600 | | 2003-04-07 | 00:00:00 | 15,25 | 15,69 | 15,01 | 15,50 | 4.281.000 | | 2003-04-08 | 00:00:00 | 15,50 | 15,60 | 15,06 | 15,26 | 4.279.500 | | 2003-04-09 | 00:00:00 | 15,16 | 15,80 | 15,08 | 15,25 | 3.672.200 | | 2003-04-10 | 00:00:00 | 15,20 | 15,69 | 15,20 | 15,51 | 3.639.300 | | 2003-04-11 | 00:00:00 | 15,52 | 16,30 | 15,51 | 15,80 | 4.220.900 | | 2003-04-14 | 00:00:00 | 15,80 | 16,11 | 15,50 | 15,87 | 2.623.100 | | 2003-04-15 | 00:00:00 | 16,02 | 16,49 | 16,02 | 16,03 | 3.232.800 | | 2003-04-16 | 00:00:00 | 16,48 | 16,48 | 15,55 | 15,73 | 2.390.500 | | 2003-04-17 | 00:00:00 | 15,55 | 16,07 | 15,50 | 15,94 | 1.794.900 | | 2003-04-18 | 00:00:00 | 15,94 | 15,94 | 15,94 | 15,94 | 0 | | 2003-04-21 | 00:00:00 | 15,94 | 15,94 | 15,94 | 15,94 | 0 | | 2003-04-22 | 00:00:00 | 16,00 | 16,07 | 15,70 | 15,90 | 1.263.400 | | 2003-04-23 | 00:00:00 | 16,00 | 16,65 | 16,00 | 16,65 | 2.454.700 | | 2003-04-24 | 00:00:00 | 16,60 | 16,74 | 16,11 | 16,21 | 1.662.100 | | 2003-04-25 | 00:00:00 | 16,19 | 16,45 | 15,96 | 16,00 | 1.690.200 | | 2003-04-28 | 00:00:00 | 15,96 | 16,30 | 15,85 | 16,17 | 1.396.200 | | 2003-04-29 | 00:00:00 | 16,17 | 16,46 | 15,95 | 16,00 | 2.690.900 | | 2003-04-30 | 00:00:00 | 16,18 | 16,65 | 16,05 | 16,49 | 2.677.300 | | 2003-05-01 | 00:00:00 | 16,49 | 16,49 | 16,49 | 16,49 | 0 | | 2003-05-02 | 00:00:00 | 16,28 | 16,66 | 16,20 | 16,52 | 1.012.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
