(Login BolsaPT & Canal Forex) |
|
 CARREFOUR - [Ticker: CA.PA] |     | | Última Trade | 17,290 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,060%) | Capitalização Bolsista | 0 | | Bid / Ask | 23,150 x 90.000 - 23,300 x 2.500.000 | EPS | 0,00 | | Abertura | 17,310 | PER | 0,00% | | Máximo | 17,410 | Pagamento Dividendo | | | Mínimo | 17,200 | Data Ex-Dividendo | | | Fecho Anterior | 17,280 | Yield | | | Volume | 2.343.852 | 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 CA.PA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 42,20 | 42,40 | 42,20 | 42,20 | 0 | | 2003-01-02 | 00:00:00 | 42,00 | 43,90 | 41,96 | 43,90 | 2.391.800 | | 2003-01-03 | 00:00:00 | 44,00 | 44,00 | 42,25 | 42,50 | 2.168.100 | | 2003-01-06 | 00:00:00 | 43,11 | 43,20 | 42,10 | 42,53 | 2.030.900 | | 2003-01-07 | 00:00:00 | 42,80 | 43,35 | 41,63 | 41,81 | 1.963.100 | | 2003-01-08 | 00:00:00 | 41,50 | 42,40 | 40,73 | 40,80 | 2.367.900 | | 2003-01-09 | 00:00:00 | 41,00 | 41,96 | 39,80 | 41,96 | 3.046.200 | | 2003-01-10 | 00:00:00 | 40,80 | 41,15 | 39,70 | 40,00 | 4.972.700 | | 2003-01-13 | 00:00:00 | 40,30 | 40,98 | 39,81 | 40,05 | 2.123.100 | | 2003-01-14 | 00:00:00 | 40,46 | 40,94 | 39,75 | 39,94 | 1.960.500 | | 2003-01-15 | 00:00:00 | 40,15 | 40,30 | 38,00 | 38,23 | 4.544.700 | | 2003-01-16 | 00:00:00 | 38,00 | 38,50 | 37,55 | 37,55 | 3.948.200 | | 2003-01-17 | 00:00:00 | 37,35 | 37,84 | 36,52 | 36,54 | 4.063.400 | | 2003-01-20 | 00:00:00 | 36,80 | 37,54 | 36,65 | 36,92 | 2.136.700 | | 2003-01-21 | 00:00:00 | 37,45 | 38,06 | 36,25 | 36,25 | 3.797.500 | | 2003-01-22 | 00:00:00 | 36,26 | 36,77 | 34,76 | 34,79 | 5.397.000 | | 2003-01-23 | 00:00:00 | 35,20 | 35,68 | 34,41 | 35,02 | 3.263.700 | | 2003-01-24 | 00:00:00 | 35,10 | 36,36 | 34,60 | 35,21 | 3.474.600 | | 2003-01-27 | 00:00:00 | 35,00 | 35,13 | 32,99 | 32,99 | 3.216.900 | | 2003-01-28 | 00:00:00 | 33,50 | 33,93 | 33,17 | 33,69 | 3.291.700 | | 2003-01-29 | 00:00:00 | 33,50 | 35,48 | 32,90 | 35,39 | 5.561.500 | | 2003-01-30 | 00:00:00 | 35,64 | 37,00 | 35,60 | 36,59 | 4.235.300 | | 2003-01-31 | 00:00:00 | 35,99 | 37,55 | 35,51 | 37,00 | 3.216.600 | | 2003-02-03 | 00:00:00 | 37,36 | 37,50 | 36,65 | 37,26 | 2.189.900 | | 2003-02-04 | 00:00:00 | 37,05 | 37,22 | 35,51 | 35,60 | 2.898.200 | | 2003-02-05 | 00:00:00 | 35,50 | 37,00 | 35,10 | 36,72 | 2.333.200 | | 2003-02-06 | 00:00:00 | 36,45 | 37,39 | 36,01 | 36,51 | 2.507.500 | | 2003-02-07 | 00:00:00 | 36,79 | 36,80 | 35,01 | 35,54 | 1.904.900 | | 2003-02-10 | 00:00:00 | 35,55 | 35,94 | 34,83 | 35,30 | 1.362.000 | | 2003-02-11 | 00:00:00 | 35,90 | 36,46 | 35,55 | 36,23 | 1.328.400 | | 2003-02-12 | 00:00:00 | 36,09 | 36,18 | 35,02 | 35,10 | 1.628.100 | | 2003-02-13 | 00:00:00 | 34,67 | 35,45 | 34,27 | 34,99 | 1.417.900 | | 2003-02-14 | 00:00:00 | 35,40 | 36,68 | 34,74 | 36,10 | 2.467.800 | | 2003-02-17 | 00:00:00 | 36,60 | 36,94 | 36,26 | 36,75 | 1.537.000 | | 2003-02-18 | 00:00:00 | 36,70 | 37,39 | 36,25 | 37,29 | 1.806.600 | | 2003-02-19 | 00:00:00 | 37,40 | 37,40 | 35,98 | 35,98 | 1.540.600 | | 2003-02-20 | 00:00:00 | 36,46 | 36,94 | 35,21 | 35,32 | 2.012.500 | | 2003-02-21 | 00:00:00 | 35,00 | 36,18 | 35,00 | 36,10 | 1.611.200 | | 2003-02-24 | 00:00:00 | 36,00 | 36,65 | 35,40 | 36,03 | 1.502.700 | | 2003-02-25 | 00:00:00 | 35,84 | 35,94 | 34,60 | 34,60 | 2.117.100 | | 2003-02-26 | 00:00:00 | 35,25 | 35,39 | 33,78 | 33,94 | 9.840.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
