(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 | | 2005-10-05 | 00:00:00 | 39,00 | 39,14 | 38,72 | 38,78 | 2.833.900 | | 2005-10-06 | 00:00:00 | 38,41 | 38,68 | 38,14 | 38,45 | 3.097.100 | | 2005-10-07 | 00:00:00 | 38,16 | 38,79 | 38,16 | 38,53 | 2.142.800 | | 2005-10-10 | 00:00:00 | 38,61 | 38,78 | 38,34 | 38,40 | 1.154.400 | | 2005-10-11 | 00:00:00 | 38,45 | 38,74 | 38,27 | 38,29 | 1.535.100 | | 2005-10-12 | 00:00:00 | 38,38 | 38,78 | 37,91 | 38,27 | 2.700.000 | | 2005-10-13 | 00:00:00 | 38,10 | 38,71 | 38,10 | 38,40 | 2.615.700 | | 2005-10-14 | 00:00:00 | 38,21 | 38,57 | 38,16 | 38,45 | 2.039.200 | | 2005-10-17 | 00:00:00 | 38,50 | 38,50 | 38,14 | 38,35 | 1.474.700 | | 2005-10-18 | 00:00:00 | 38,31 | 38,34 | 37,85 | 38,10 | 2.879.700 | | 2005-10-19 | 00:00:00 | 38,02 | 38,26 | 37,30 | 37,30 | 2.832.600 | | 2005-10-20 | 00:00:00 | 37,30 | 37,96 | 37,30 | 37,44 | 2.231.600 | | 2005-10-21 | 00:00:00 | 37,20 | 37,75 | 37,15 | 37,27 | 2.232.400 | | 2005-10-24 | 00:00:00 | 37,30 | 37,74 | 37,26 | 37,62 | 1.278.600 | | 2005-10-25 | 00:00:00 | 37,94 | 37,94 | 37,57 | 37,63 | 1.614.900 | | 2005-10-26 | 00:00:00 | 37,73 | 37,88 | 37,22 | 37,26 | 1.845.800 | | 2005-10-27 | 00:00:00 | 37,15 | 37,18 | 36,42 | 36,47 | 3.446.500 | | 2005-10-28 | 00:00:00 | 36,30 | 36,58 | 36,05 | 36,44 | 2.506.200 | | 2005-10-31 | 00:00:00 | 36,80 | 37,11 | 36,73 | 37,10 | 2.471.400 | | 2005-11-01 | 00:00:00 | 36,98 | 37,12 | 36,86 | 36,99 | 1.755.700 | | 2005-11-02 | 00:00:00 | 36,81 | 36,98 | 36,60 | 36,77 | 2.331.100 | | 2005-11-03 | 00:00:00 | 36,89 | 37,24 | 36,66 | 37,15 | 2.525.700 | | 2005-11-04 | 00:00:00 | 36,98 | 37,30 | 36,81 | 37,28 | 2.148.300 | | 2005-11-07 | 00:00:00 | 37,12 | 37,25 | 36,81 | 37,07 | 1.736.800 | | 2005-11-08 | 00:00:00 | 37,10 | 37,73 | 37,05 | 37,43 | 3.304.700 | | 2005-11-09 | 00:00:00 | 37,33 | 37,55 | 36,92 | 37,23 | 1.990.900 | | 2005-11-10 | 00:00:00 | 37,52 | 37,64 | 37,15 | 37,30 | 1.700.500 | | 2005-11-11 | 00:00:00 | 37,74 | 37,95 | 37,57 | 37,95 | 2.085.700 | | 2005-11-14 | 00:00:00 | 37,85 | 38,05 | 37,63 | 37,75 | 1.616.500 | | 2005-11-15 | 00:00:00 | 37,75 | 37,97 | 37,55 | 37,75 | 1.447.400 | | 2005-11-16 | 00:00:00 | 37,70 | 37,74 | 37,26 | 37,59 | 1.838.400 | | 2005-11-17 | 00:00:00 | 37,59 | 37,82 | 37,10 | 37,24 | 2.047.400 | | 2005-11-18 | 00:00:00 | 37,64 | 37,74 | 37,25 | 37,65 | 2.091.400 | | 2005-11-21 | 00:00:00 | 37,80 | 37,84 | 37,33 | 37,55 | 1.350.300 | | 2005-11-22 | 00:00:00 | 37,73 | 37,73 | 37,15 | 37,45 | 1.749.400 | | 2005-11-23 | 00:00:00 | 37,71 | 37,71 | 36,79 | 37,18 | 3.587.400 | | 2005-11-24 | 00:00:00 | 37,20 | 37,30 | 36,85 | 37,00 | 1.967.500 | | 2005-11-25 | 00:00:00 | 37,00 | 37,00 | 36,80 | 36,95 | 1.903.200 | | 2005-11-28 | 00:00:00 | 37,10 | 37,25 | 36,83 | 36,88 | 3.152.200 | | 2005-11-29 | 00:00:00 | 36,83 | 37,05 | 36,72 | 36,90 | 1.555.600 | | 2005-11-30 | 00:00:00 | 36,76 | 37,09 | 36,76 | 36,90 | 4.176.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
