(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 34,90 | 35,00 | 34,62 | 34,90 | 2.947.600 | | 2004-11-04 | 00:00:00 | 34,59 | 34,92 | 34,28 | 34,41 | 3.067.000 | | 2004-11-05 | 00:00:00 | 34,79 | 34,90 | 34,52 | 34,72 | 4.266.100 | | 2004-11-08 | 00:00:00 | 34,76 | 35,00 | 34,62 | 34,93 | 3.187.200 | | 2004-11-09 | 00:00:00 | 35,00 | 35,39 | 34,92 | 35,11 | 3.362.400 | | 2004-11-10 | 00:00:00 | 35,23 | 35,52 | 35,10 | 35,20 | 2.562.400 | | 2004-11-11 | 00:00:00 | 35,17 | 35,45 | 35,05 | 35,40 | 1.836.500 | | 2004-11-12 | 00:00:00 | 35,55 | 35,60 | 35,09 | 35,30 | 2.344.000 | | 2004-11-15 | 00:00:00 | 35,21 | 35,48 | 35,20 | 35,36 | 1.619.100 | | 2004-11-16 | 00:00:00 | 35,65 | 36,68 | 35,50 | 36,09 | 7.260.300 | | 2004-11-17 | 00:00:00 | 36,28 | 37,14 | 36,20 | 36,91 | 7.074.300 | | 2004-11-18 | 00:00:00 | 36,99 | 37,08 | 36,26 | 36,50 | 3.787.900 | | 2004-11-19 | 00:00:00 | 36,60 | 36,87 | 35,81 | 35,90 | 4.384.700 | | 2004-11-22 | 00:00:00 | 35,80 | 35,92 | 35,44 | 35,50 | 2.435.300 | | 2004-11-23 | 00:00:00 | 35,62 | 35,87 | 35,35 | 35,36 | 2.077.100 | | 2004-11-24 | 00:00:00 | 35,45 | 35,94 | 35,31 | 35,65 | 3.106.600 | | 2004-11-25 | 00:00:00 | 35,70 | 36,21 | 35,67 | 36,10 | 2.138.400 | | 2004-11-26 | 00:00:00 | 36,04 | 36,10 | 35,60 | 35,98 | 1.805.600 | | 2004-11-29 | 00:00:00 | 35,85 | 36,48 | 35,63 | 36,17 | 3.287.300 | | 2004-11-30 | 00:00:00 | 36,15 | 36,45 | 35,57 | 35,74 | 3.287.300 | | 2004-12-01 | 00:00:00 | 35,73 | 36,16 | 35,60 | 36,13 | 2.351.900 | | 2004-12-02 | 00:00:00 | 36,28 | 36,47 | 36,20 | 36,38 | 2.598.300 | | 2004-12-03 | 00:00:00 | 36,35 | 36,58 | 35,99 | 36,28 | 2.299.000 | | 2004-12-06 | 00:00:00 | 36,00 | 36,22 | 35,85 | 36,16 | 1.390.700 | | 2004-12-07 | 00:00:00 | 36,14 | 36,46 | 35,97 | 36,30 | 1.759.600 | | 2004-12-08 | 00:00:00 | 36,04 | 36,28 | 35,80 | 36,20 | 1.862.100 | | 2004-12-09 | 00:00:00 | 35,93 | 36,27 | 35,57 | 35,74 | 2.671.300 | | 2004-12-10 | 00:00:00 | 35,95 | 36,18 | 35,82 | 36,09 | 2.597.200 | | 2004-12-13 | 00:00:00 | 36,15 | 36,67 | 36,10 | 36,54 | 2.745.400 | | 2004-12-14 | 00:00:00 | 36,60 | 36,80 | 36,29 | 36,65 | 3.428.900 | | 2004-12-15 | 00:00:00 | 36,65 | 36,70 | 36,21 | 36,42 | 2.571.600 | | 2004-12-16 | 00:00:00 | 36,43 | 36,58 | 35,99 | 36,13 | 2.447.100 | | 2004-12-17 | 00:00:00 | 36,19 | 36,30 | 35,51 | 35,51 | 4.282.000 | | 2004-12-20 | 00:00:00 | 35,37 | 35,68 | 35,10 | 35,10 | 3.308.600 | | 2004-12-21 | 00:00:00 | 35,15 | 35,31 | 34,90 | 35,05 | 2.745.200 | | 2004-12-22 | 00:00:00 | 35,19 | 35,28 | 34,90 | 35,10 | 2.821.400 | | 2004-12-23 | 00:00:00 | 35,00 | 35,23 | 35,00 | 35,16 | 1.746.800 | | 2004-12-24 | 00:00:00 | 35,10 | 35,16 | 35,04 | 35,16 | 555.900 | | 2004-12-27 | 00:00:00 | 35,10 | 35,54 | 35,10 | 35,27 | 1.924.600 | | 2004-12-28 | 00:00:00 | 35,35 | 35,49 | 35,25 | 35,30 | 739.200 | | 2004-12-29 | 00:00:00 | 35,40 | 35,44 | 35,03 | 35,21 | 2.470.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
