(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-09 | 00:00:00 | 15,85 | 16,02 | 15,72 | 16,00 | 2.250.900 | | 2012-08-10 | 00:00:00 | 15,94 | 15,94 | 15,55 | 15,74 | 1.768.600 | | 2012-08-14 | 00:00:00 | 15,82 | 16,02 | 15,67 | 15,92 | 2.096.500 | | 2012-08-15 | 00:00:00 | 15,90 | 15,90 | 15,69 | 15,77 | 1.549.300 | | 2012-08-16 | 00:00:00 | 15,80 | 16,24 | 15,75 | 16,24 | 2.200.500 | | 2012-08-17 | 00:00:00 | 16,24 | 16,27 | 16,14 | 16,24 | 4.067.200 | | 2012-08-20 | 00:00:00 | 16,24 | 16,26 | 15,98 | 16,05 | 1.801.500 | | 2012-08-21 | 00:00:00 | 16,08 | 16,39 | 16,08 | 16,38 | 2.328.100 | | 2012-08-22 | 00:00:00 | 16,21 | 16,36 | 16,14 | 16,23 | 1.627.400 | | 2012-08-23 | 00:00:00 | 16,31 | 16,35 | 15,80 | 15,85 | 2.999.900 | | 2012-08-24 | 00:00:00 | 15,95 | 16,15 | 15,85 | 16,10 | 1.872.800 | | 2012-08-27 | 00:00:00 | 16,10 | 16,33 | 15,99 | 16,33 | 1.490.000 | | 2012-08-28 | 00:00:00 | 16,17 | 16,23 | 15,97 | 16,00 | 1.702.200 | | 2012-08-29 | 00:00:00 | 15,99 | 16,09 | 15,75 | 15,75 | 2.758.500 | | 2012-08-30 | 00:00:00 | 16,50 | 17,67 | 16,29 | 16,81 | 12.441.500 | | 2012-08-31 | 00:00:00 | 16,76 | 16,97 | 16,48 | 16,67 | 4.454.700 | | 2012-09-03 | 00:00:00 | 16,64 | 16,88 | 16,50 | 16,88 | 1.716.000 | | 2012-09-04 | 00:00:00 | 16,97 | 16,97 | 16,36 | 16,43 | 2.777.300 | | 2012-09-05 | 00:00:00 | 16,41 | 16,46 | 16,15 | 16,28 | 2.417.900 | | 2012-09-06 | 00:00:00 | 16,30 | 17,00 | 16,30 | 16,98 | 3.919.000 | | 2012-09-07 | 00:00:00 | 17,00 | 17,33 | 16,97 | 16,99 | 3.960.600 | | 2012-09-10 | 00:00:00 | 16,90 | 17,01 | 16,76 | 16,86 | 1.717.000 | | 2012-09-11 | 00:00:00 | 16,75 | 17,02 | 16,53 | 17,00 | 2.642.400 | | 2012-09-12 | 00:00:00 | 17,09 | 17,40 | 16,88 | 17,25 | 3.330.500 | | 2012-09-13 | 00:00:00 | 17,20 | 17,25 | 16,81 | 16,81 | 2.168.600 | | 2012-09-14 | 00:00:00 | 17,20 | 17,46 | 17,07 | 17,42 | 3.704.600 | | 2012-09-17 | 00:00:00 | 17,38 | 17,40 | 17,08 | 17,08 | 1.982.100 | | 2012-09-18 | 00:00:00 | 17,01 | 17,23 | 16,88 | 17,09 | 2.266.400 | | 2012-09-19 | 00:00:00 | 17,18 | 17,40 | 17,08 | 17,40 | 2.540.600 | | 2012-09-20 | 00:00:00 | 17,26 | 17,39 | 17,14 | 17,24 | 2.172.100 | | 2012-09-21 | 00:00:00 | 17,34 | 17,45 | 17,19 | 17,42 | 5.050.200 | | 2012-09-24 | 00:00:00 | 17,35 | 17,39 | 17,10 | 17,15 | 2.081.000 | | 2012-09-25 | 00:00:00 | 17,15 | 17,40 | 17,09 | 17,39 | 1.942.100 | | 2012-09-26 | 00:00:00 | 17,04 | 17,11 | 16,42 | 16,42 | 4.971.000 | | 2012-09-27 | 00:00:00 | 16,50 | 16,61 | 16,34 | 16,45 | 2.202.900 | | 2012-09-28 | 00:00:00 | 16,61 | 16,61 | 16,06 | 16,14 | 3.678.800 | | 2012-10-01 | 00:00:00 | 16,03 | 16,50 | 15,94 | 16,34 | 2.655.000 | | 2012-10-02 | 00:00:00 | 16,18 | 16,73 | 16,10 | 16,59 | 2.304.100 | | 2012-10-03 | 00:00:00 | 16,55 | 16,67 | 16,24 | 16,36 | 2.237.800 | | 2012-10-04 | 00:00:00 | 16,42 | 16,50 | 16,07 | 16,10 | 1.889.900 | | 2012-10-05 | 00:00:00 | 16,17 | 16,62 | 15,94 | 16,16 | 5.406.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
