(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 | | 2004-12-29 | 00:00:00 | 35,40 | 35,44 | 35,03 | 35,21 | 2.470.300 | | 2004-12-30 | 00:00:00 | 35,22 | 35,29 | 34,99 | 35,00 | 1.227.800 | | 2004-12-31 | 00:00:00 | 35,05 | 35,16 | 34,80 | 35,04 | 920.200 | | 2005-01-03 | 00:00:00 | 34,97 | 35,65 | 34,97 | 35,36 | 1.839.300 | | 2005-01-04 | 00:00:00 | 35,38 | 35,85 | 35,32 | 35,62 | 2.512.400 | | 2005-01-05 | 00:00:00 | 35,29 | 35,49 | 35,14 | 35,40 | 3.043.400 | | 2005-01-06 | 00:00:00 | 35,35 | 35,85 | 35,19 | 35,73 | 3.453.800 | | 2005-01-07 | 00:00:00 | 35,68 | 36,40 | 35,60 | 36,25 | 3.801.500 | | 2005-01-10 | 00:00:00 | 36,25 | 36,90 | 35,76 | 36,90 | 5.004.300 | | 2005-01-11 | 00:00:00 | 37,12 | 37,12 | 36,45 | 36,66 | 4.240.700 | | 2005-01-12 | 00:00:00 | 37,60 | 37,84 | 37,25 | 37,43 | 8.970.800 | | 2005-01-13 | 00:00:00 | 37,65 | 37,65 | 36,94 | 37,02 | 3.529.200 | | 2005-01-14 | 00:00:00 | 36,89 | 37,60 | 36,86 | 37,47 | 2.297.800 | | 2005-01-17 | 00:00:00 | 37,54 | 37,90 | 37,39 | 37,90 | 1.905.500 | | 2005-01-18 | 00:00:00 | 37,86 | 38,06 | 37,54 | 37,96 | 8.757.300 | | 2005-01-19 | 00:00:00 | 38,00 | 38,32 | 37,87 | 38,00 | 3.835.700 | | 2005-01-20 | 00:00:00 | 37,92 | 37,92 | 37,62 | 37,72 | 2.196.500 | | 2005-01-21 | 00:00:00 | 37,51 | 37,85 | 37,51 | 37,75 | 1.472.000 | | 2005-01-24 | 00:00:00 | 38,31 | 38,75 | 38,20 | 38,57 | 5.723.400 | | 2005-01-25 | 00:00:00 | 38,60 | 39,23 | 38,58 | 39,00 | 3.278.400 | | 2005-01-26 | 00:00:00 | 39,12 | 39,21 | 38,68 | 38,94 | 3.192.600 | | 2005-01-27 | 00:00:00 | 39,00 | 39,10 | 38,58 | 38,97 | 2.044.100 | | 2005-01-28 | 00:00:00 | 39,07 | 39,23 | 38,74 | 38,90 | 1.793.600 | | 2005-01-31 | 00:00:00 | 39,17 | 39,58 | 39,03 | 39,55 | 2.440.400 | | 2005-02-01 | 00:00:00 | 39,39 | 39,70 | 39,05 | 39,59 | 3.295.400 | | 2005-02-02 | 00:00:00 | 39,68 | 39,78 | 39,01 | 39,46 | 4.479.900 | | 2005-02-03 | 00:00:00 | 40,30 | 40,97 | 40,24 | 40,24 | 7.796.300 | | 2005-02-04 | 00:00:00 | 40,59 | 40,85 | 40,13 | 40,70 | 3.861.800 | | 2005-02-07 | 00:00:00 | 40,79 | 40,95 | 40,45 | 40,86 | 2.991.700 | | 2005-02-08 | 00:00:00 | 40,93 | 40,95 | 40,46 | 40,58 | 2.263.200 | | 2005-02-09 | 00:00:00 | 40,56 | 40,57 | 40,05 | 40,41 | 2.258.100 | | 2005-02-10 | 00:00:00 | 40,38 | 40,38 | 39,90 | 40,17 | 2.041.400 | | 2005-02-11 | 00:00:00 | 40,17 | 40,33 | 39,90 | 40,33 | 1.988.800 | | 2005-02-14 | 00:00:00 | 40,20 | 40,30 | 39,67 | 39,78 | 2.301.100 | | 2005-02-15 | 00:00:00 | 39,78 | 40,08 | 39,56 | 40,05 | 2.570.800 | | 2005-02-16 | 00:00:00 | 39,81 | 39,95 | 39,48 | 39,77 | 2.529.200 | | 2005-02-17 | 00:00:00 | 39,65 | 39,81 | 39,53 | 39,80 | 2.366.600 | | 2005-02-18 | 00:00:00 | 39,58 | 40,15 | 39,41 | 39,99 | 3.379.700 | | 2005-02-21 | 00:00:00 | 40,00 | 40,20 | 39,75 | 39,92 | 2.248.000 | | 2005-02-22 | 00:00:00 | 39,96 | 40,19 | 39,57 | 40,19 | 2.262.900 | | 2005-02-23 | 00:00:00 | 39,92 | 39,94 | 39,51 | 39,59 | 2.504.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
