(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 39,92 | 39,94 | 39,51 | 39,59 | 2.504.300 | | 2005-02-24 | 00:00:00 | 39,55 | 39,55 | 39,13 | 39,21 | 2.169.600 | | 2005-02-25 | 00:00:00 | 39,43 | 39,50 | 39,03 | 39,30 | 1.807.000 | | 2005-02-28 | 00:00:00 | 39,44 | 39,97 | 39,36 | 39,55 | 2.198.700 | | 2005-03-01 | 00:00:00 | 39,21 | 40,05 | 39,08 | 39,94 | 2.727.500 | | 2005-03-02 | 00:00:00 | 39,95 | 40,06 | 39,72 | 40,06 | 2.429.500 | | 2005-03-03 | 00:00:00 | 39,89 | 40,10 | 39,67 | 39,99 | 1.394.900 | | 2005-03-04 | 00:00:00 | 40,00 | 40,06 | 39,83 | 40,05 | 1.652.400 | | 2005-03-07 | 00:00:00 | 40,01 | 40,39 | 39,90 | 40,23 | 1.733.600 | | 2005-03-08 | 00:00:00 | 40,16 | 40,67 | 40,15 | 40,34 | 2.264.800 | | 2005-03-09 | 00:00:00 | 40,55 | 41,20 | 40,25 | 40,50 | 4.129.600 | | 2005-03-10 | 00:00:00 | 40,00 | 40,49 | 39,75 | 40,18 | 3.908.200 | | 2005-03-11 | 00:00:00 | 40,50 | 41,20 | 40,40 | 40,69 | 3.215.700 | | 2005-03-14 | 00:00:00 | 40,59 | 40,70 | 40,34 | 40,51 | 1.908.900 | | 2005-03-15 | 00:00:00 | 40,50 | 40,54 | 40,17 | 40,41 | 2.116.800 | | 2005-03-16 | 00:00:00 | 40,27 | 40,27 | 39,75 | 39,95 | 3.050.700 | | 2005-03-17 | 00:00:00 | 39,82 | 39,94 | 39,60 | 39,60 | 2.099.900 | | 2005-03-18 | 00:00:00 | 39,80 | 40,07 | 39,61 | 39,86 | 2.745.300 | | 2005-03-21 | 00:00:00 | 39,80 | 40,30 | 39,72 | 39,86 | 1.980.900 | | 2005-03-22 | 00:00:00 | 39,90 | 40,23 | 39,43 | 40,12 | 1.985.500 | | 2005-03-23 | 00:00:00 | 39,69 | 40,20 | 39,63 | 40,20 | 1.590.200 | | 2005-03-24 | 00:00:00 | 40,21 | 40,74 | 40,01 | 40,66 | 2.189.300 | | 2005-03-25 | 00:00:00 | 40,66 | 40,66 | 40,66 | 40,66 | 0 | | 2005-03-28 | 00:00:00 | 40,66 | 40,66 | 40,66 | 40,66 | 0 | | 2005-03-29 | 00:00:00 | 40,44 | 40,78 | 40,10 | 40,69 | 2.148.700 | | 2005-03-30 | 00:00:00 | 40,56 | 41,15 | 40,56 | 41,04 | 2.652.700 | | 2005-03-31 | 00:00:00 | 41,22 | 41,38 | 40,86 | 40,94 | 1.949.200 | | 2005-04-01 | 00:00:00 | 40,84 | 41,35 | 40,60 | 41,27 | 2.189.500 | | 2005-04-04 | 00:00:00 | 40,84 | 40,90 | 40,42 | 40,66 | 2.092.600 | | 2005-04-05 | 00:00:00 | 40,90 | 41,20 | 40,71 | 41,17 | 3.575.000 | | 2005-04-06 | 00:00:00 | 41,15 | 41,46 | 41,07 | 41,32 | 3.682.300 | | 2005-04-07 | 00:00:00 | 41,21 | 41,54 | 40,98 | 41,31 | 2.111.400 | | 2005-04-08 | 00:00:00 | 41,50 | 41,96 | 41,33 | 41,42 | 2.157.800 | | 2005-04-11 | 00:00:00 | 41,30 | 41,55 | 41,13 | 41,19 | 2.271.800 | | 2005-04-12 | 00:00:00 | 41,18 | 41,32 | 40,84 | 40,98 | 2.073.800 | | 2005-04-13 | 00:00:00 | 41,51 | 41,97 | 41,42 | 41,75 | 3.865.300 | | 2005-04-14 | 00:00:00 | 41,77 | 41,99 | 41,60 | 41,60 | 2.806.200 | | 2005-04-15 | 00:00:00 | 40,91 | 41,33 | 40,90 | 41,05 | 3.420.200 | | 2005-04-18 | 00:00:00 | 40,50 | 40,51 | 39,95 | 40,35 | 6.215.500 | | 2005-04-19 | 00:00:00 | 40,68 | 40,72 | 40,24 | 40,26 | 2.610.600 | | 2005-04-20 | 00:00:00 | 40,35 | 40,53 | 39,92 | 40,02 | 1.961.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
