(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-05 | 00:00:00 | 16,17 | 16,62 | 15,94 | 16,16 | 5.406.100 | | 2012-10-08 | 00:00:00 | 16,02 | 16,09 | 15,87 | 15,99 | 2.419.700 | | 2012-10-09 | 00:00:00 | 16,06 | 16,10 | 15,71 | 15,71 | 2.849.900 | | 2012-10-10 | 00:00:00 | 15,75 | 16,16 | 15,68 | 15,99 | 3.943.100 | | 2012-10-11 | 00:00:00 | 16,76 | 16,89 | 16,47 | 16,58 | 4.302.600 | | 2012-10-12 | 00:00:00 | 16,47 | 16,50 | 16,20 | 16,23 | 2.538.400 | | 2012-10-15 | 00:00:00 | 16,29 | 16,45 | 16,23 | 16,23 | 1.695.900 | | 2012-10-16 | 00:00:00 | 16,33 | 16,53 | 16,17 | 16,51 | 2.803.200 | | 2012-10-17 | 00:00:00 | 16,69 | 17,15 | 16,66 | 17,09 | 3.769.400 | | 2012-10-18 | 00:00:00 | 17,28 | 17,36 | 17,15 | 17,34 | 2.603.200 | | 2012-10-19 | 00:00:00 | 18,30 | 18,78 | 18,12 | 18,35 | 13.619.500 | | 2012-10-22 | 00:00:00 | 18,36 | 18,69 | 18,10 | 18,32 | 3.785.400 | | 2012-10-23 | 00:00:00 | 18,29 | 18,40 | 17,67 | 17,83 | 4.053.000 | | 2012-10-24 | 00:00:00 | 17,82 | 17,98 | 17,59 | 17,86 | 2.305.000 | | 2012-10-25 | 00:00:00 | 17,82 | 18,17 | 17,80 | 17,84 | 3.162.000 | | 2012-10-26 | 00:00:00 | 17,95 | 18,55 | 17,93 | 18,49 | 5.321.700 | | 2012-10-29 | 00:00:00 | 18,70 | 18,72 | 18,35 | 18,36 | 2.721.600 | | 2012-10-30 | 00:00:00 | 18,31 | 18,93 | 18,31 | 18,83 | 2.376.500 | | 2012-10-31 | 00:00:00 | 18,77 | 18,94 | 18,56 | 18,64 | 3.355.000 | | 2012-11-01 | 00:00:00 | 18,70 | 19,01 | 18,62 | 18,91 | 3.655.500 | | 2012-11-02 | 00:00:00 | 18,99 | 19,08 | 18,68 | 19,02 | 4.035.800 | | 2012-11-05 | 00:00:00 | 18,95 | 19,00 | 18,74 | 18,77 | 1.816.200 | | 2012-11-06 | 00:00:00 | 18,78 | 19,01 | 18,65 | 18,88 | 1.969.500 | | 2012-11-07 | 00:00:00 | 19,00 | 19,09 | 18,41 | 18,41 | 3.259.000 | | 2012-11-08 | 00:00:00 | 18,49 | 18,56 | 18,28 | 18,31 | 1.532.800 | | 2012-11-09 | 00:00:00 | 18,38 | 18,68 | 18,15 | 18,67 | 2.293.100 | | 2012-11-12 | 00:00:00 | 18,71 | 18,72 | 18,34 | 18,34 | 1.906.600 | | 2012-11-13 | 00:00:00 | 18,31 | 18,34 | 17,90 | 18,11 | 3.109.500 | | 2012-11-14 | 00:00:00 | 18,02 | 18,31 | 17,80 | 18,05 | 1.999.600 | | 2012-11-15 | 00:00:00 | 17,95 | 18,11 | 17,77 | 17,88 | 1.844.000 | | 2012-11-16 | 00:00:00 | 17,80 | 18,03 | 17,58 | 17,58 | 2.844.500 | | 2012-11-19 | 00:00:00 | 17,72 | 18,14 | 17,68 | 18,13 | 3.345.400 | | 2012-11-20 | 00:00:00 | 18,30 | 18,67 | 18,25 | 18,65 | 3.359.000 | | 2012-11-21 | 00:00:00 | 18,61 | 19,06 | 18,58 | 18,95 | 3.323.400 | | 2012-11-22 | 00:00:00 | 19,08 | 19,08 | 18,80 | 18,90 | 1.537.700 | | 2012-11-23 | 00:00:00 | 18,98 | 18,98 | 18,47 | 18,85 | 2.816.500 | | 2012-11-26 | 00:00:00 | 18,78 | 18,98 | 18,54 | 18,59 | 1.620.300 | | 2012-11-27 | 00:00:00 | 18,82 | 18,94 | 18,73 | 18,83 | 2.041.800 | | 2012-11-28 | 00:00:00 | 18,68 | 18,89 | 18,53 | 18,80 | 4.509.100 | | 2012-11-29 | 00:00:00 | 18,92 | 19,26 | 18,86 | 19,25 | 2.521.800 | | 2012-11-30 | 00:00:00 | 19,17 | 19,40 | 18,99 | 18,99 | 3.348.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
