(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 | | 2005-11-30 | 00:00:00 | 36,76 | 37,09 | 36,76 | 36,90 | 4.176.100 | | 2005-12-01 | 00:00:00 | 36,96 | 37,33 | 36,91 | 37,28 | 2.715.900 | | 2005-12-02 | 00:00:00 | 37,40 | 37,90 | 37,35 | 37,84 | 3.226.200 | | 2005-12-05 | 00:00:00 | 37,70 | 37,81 | 37,33 | 37,45 | 2.546.200 | | 2005-12-06 | 00:00:00 | 37,56 | 37,82 | 37,35 | 37,75 | 2.072.200 | | 2005-12-07 | 00:00:00 | 37,71 | 37,80 | 37,35 | 37,54 | 2.140.600 | | 2005-12-08 | 00:00:00 | 37,34 | 37,65 | 37,18 | 37,62 | 4.050.000 | | 2005-12-09 | 00:00:00 | 37,45 | 38,26 | 37,34 | 38,02 | 4.520.700 | | 2005-12-12 | 00:00:00 | 38,00 | 38,50 | 38,00 | 38,45 | 3.798.900 | | 2005-12-13 | 00:00:00 | 38,26 | 38,59 | 38,12 | 38,50 | 4.056.100 | | 2005-12-14 | 00:00:00 | 39,00 | 39,22 | 38,50 | 38,50 | 6.650.500 | | 2005-12-15 | 00:00:00 | 38,44 | 39,42 | 38,33 | 39,22 | 7.149.000 | | 2005-12-16 | 00:00:00 | 39,40 | 40,35 | 39,40 | 40,22 | 11.148.100 | | 2005-12-19 | 00:00:00 | 40,04 | 40,80 | 40,03 | 40,38 | 4.545.300 | | 2005-12-20 | 00:00:00 | 40,05 | 40,34 | 39,95 | 40,28 | 3.212.600 | | 2005-12-21 | 00:00:00 | 40,13 | 40,16 | 39,65 | 40,00 | 3.422.500 | | 2005-12-22 | 00:00:00 | 39,99 | 39,99 | 39,46 | 39,55 | 2.220.800 | | 2005-12-23 | 00:00:00 | 39,45 | 39,58 | 39,31 | 39,57 | 1.274.200 | | 2005-12-26 | 00:00:00 | 39,57 | 39,57 | 39,57 | 39,57 | 0 | | 2005-12-27 | 00:00:00 | 39,49 | 39,98 | 39,40 | 39,79 | 876.300 | | 2005-12-28 | 00:00:00 | 39,80 | 40,07 | 39,60 | 39,66 | 1.169.800 | | 2005-12-29 | 00:00:00 | 39,80 | 39,99 | 39,56 | 39,90 | 960.800 | | 2005-12-30 | 00:00:00 | 39,90 | 39,91 | 39,30 | 39,58 | 1.445.000 | | 2006-01-02 | 00:00:00 | 39,70 | 40,00 | 39,50 | 39,85 | 1.036.000 | | 2006-01-03 | 00:00:00 | 39,82 | 40,54 | 39,82 | 40,27 | 3.999.200 | | 2006-01-04 | 00:00:00 | 40,55 | 41,18 | 40,40 | 40,99 | 4.861.700 | | 2006-01-05 | 00:00:00 | 40,99 | 41,29 | 40,72 | 40,88 | 3.046.500 | | 2006-01-06 | 00:00:00 | 40,90 | 41,36 | 40,90 | 41,22 | 2.390.700 | | 2006-01-09 | 00:00:00 | 41,35 | 41,51 | 41,10 | 41,22 | 3.327.100 | | 2006-01-10 | 00:00:00 | 41,13 | 41,15 | 40,74 | 41,08 | 2.162.000 | | 2006-01-11 | 00:00:00 | 41,29 | 41,29 | 40,77 | 41,00 | 2.155.800 | | 2006-01-12 | 00:00:00 | 39,85 | 40,10 | 39,63 | 40,05 | 7.177.500 | | 2006-01-13 | 00:00:00 | 40,00 | 40,00 | 39,36 | 39,65 | 3.559.100 | | 2006-01-16 | 00:00:00 | 39,46 | 39,55 | 39,22 | 39,45 | 2.587.900 | | 2006-01-17 | 00:00:00 | 39,20 | 39,43 | 39,05 | 39,29 | 4.393.300 | | 2006-01-18 | 00:00:00 | 38,78 | 38,80 | 38,27 | 38,45 | 7.134.900 | | 2006-01-19 | 00:00:00 | 38,61 | 38,70 | 38,50 | 38,57 | 3.039.300 | | 2006-01-20 | 00:00:00 | 38,56 | 38,67 | 38,00 | 38,17 | 4.301.500 | | 2006-01-23 | 00:00:00 | 37,90 | 38,10 | 37,61 | 38,10 | 3.660.800 | | 2006-01-24 | 00:00:00 | 37,95 | 38,31 | 37,75 | 38,12 | 4.189.000 | | 2006-01-25 | 00:00:00 | 38,39 | 38,59 | 38,21 | 38,54 | 3.059.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
