(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 2024-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 31,80 | 32,25 | 30,52 | 30,75 | 6.044.800 | | 2008-07-14 | 00:00:00 | 31,20 | 31,74 | 30,81 | 31,19 | 3.768.100 | | 2008-07-15 | 00:00:00 | 30,64 | 32,09 | 30,58 | 31,69 | 6.233.400 | | 2008-07-16 | 00:00:00 | 31,96 | 32,40 | 30,27 | 32,04 | 6.684.000 | | 2008-07-17 | 00:00:00 | 32,52 | 33,87 | 32,12 | 33,80 | 7.553.200 | | 2008-07-18 | 00:00:00 | 33,50 | 33,88 | 32,52 | 33,73 | 5.882.000 | | 2008-07-21 | 00:00:00 | 34,05 | 34,20 | 33,07 | 33,90 | 3.529.700 | | 2008-07-22 | 00:00:00 | 33,74 | 34,80 | 33,20 | 34,80 | 4.210.500 | | 2008-07-23 | 00:00:00 | 35,30 | 35,44 | 34,75 | 35,15 | 3.966.000 | | 2008-07-24 | 00:00:00 | 35,45 | 35,57 | 34,10 | 34,33 | 3.131.300 | | 2008-07-25 | 00:00:00 | 33,90 | 35,07 | 33,49 | 35,00 | 3.199.000 | | 2008-07-28 | 00:00:00 | 35,65 | 35,65 | 34,04 | 34,12 | 3.461.300 | | 2008-07-29 | 00:00:00 | 33,84 | 33,99 | 32,93 | 33,63 | 4.341.500 | | 2008-07-30 | 00:00:00 | 33,93 | 34,13 | 33,48 | 33,93 | 2.472.100 | | 2008-07-31 | 00:00:00 | 33,73 | 33,85 | 32,81 | 32,93 | 3.825.600 | | 2008-08-01 | 00:00:00 | 31,94 | 32,97 | 31,88 | 32,37 | 3.571.100 | | 2008-08-04 | 00:00:00 | 32,40 | 32,77 | 32,30 | 32,62 | 2.304.000 | | 2008-08-05 | 00:00:00 | 32,80 | 34,67 | 32,76 | 34,67 | 3.850.000 | | 2008-08-06 | 00:00:00 | 34,90 | 35,45 | 34,54 | 35,45 | 4.553.500 | | 2008-08-07 | 00:00:00 | 35,21 | 35,60 | 34,86 | 34,90 | 2.442.400 | | 2008-08-08 | 00:00:00 | 34,67 | 36,80 | 34,65 | 36,74 | 4.613.100 | | 2008-08-11 | 00:00:00 | 36,70 | 37,39 | 36,57 | 37,39 | 2.602.800 | | 2008-08-12 | 00:00:00 | 37,07 | 38,60 | 37,06 | 38,15 | 5.463.800 | | 2008-08-13 | 00:00:00 | 37,95 | 38,14 | 35,63 | 35,63 | 5.590.600 | | 2008-08-14 | 00:00:00 | 35,98 | 36,22 | 35,31 | 35,72 | 2.401.600 | | 2008-08-15 | 00:00:00 | 36,08 | 36,89 | 35,87 | 36,83 | 2.949.600 | | 2008-08-18 | 00:00:00 | 36,57 | 36,97 | 35,76 | 36,42 | 1.857.500 | | 2008-08-19 | 00:00:00 | 36,52 | 36,79 | 35,78 | 35,94 | 2.950.400 | | 2008-08-20 | 00:00:00 | 35,98 | 36,15 | 34,56 | 34,83 | 3.185.000 | | 2008-08-21 | 00:00:00 | 34,50 | 34,50 | 33,66 | 33,75 | 3.832.700 | | 2008-08-22 | 00:00:00 | 34,02 | 34,78 | 33,78 | 34,78 | 2.461.400 | | 2008-08-25 | 00:00:00 | 34,61 | 34,61 | 33,95 | 34,00 | 1.478.200 | | 2008-08-26 | 00:00:00 | 33,94 | 34,82 | 33,53 | 34,75 | 2.259.700 | | 2008-08-27 | 00:00:00 | 34,85 | 34,85 | 34,15 | 34,47 | 2.356.900 | | 2008-08-28 | 00:00:00 | 34,33 | 34,49 | 33,11 | 33,70 | 4.901.800 | | 2008-08-29 | 00:00:00 | 35,42 | 36,50 | 34,75 | 36,13 | 6.562.000 | | 2008-09-01 | 00:00:00 | 35,90 | 35,90 | 34,58 | 35,40 | 3.659.000 | | 2008-09-02 | 00:00:00 | 35,25 | 37,21 | 35,12 | 37,10 | 3.842.700 | | 2008-09-03 | 00:00:00 | 36,62 | 36,75 | 36,01 | 36,38 | 2.368.400 | | 2008-09-04 | 00:00:00 | 36,30 | 36,58 | 34,90 | 34,94 | 3.447.300 | | 2008-09-05 | 00:00:00 | 34,50 | 34,92 | 33,98 | 34,01 | 3.429.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
