(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 | | 2012-11-30 | 00:00:00 | 19,17 | 19,40 | 18,99 | 18,99 | 3.348.000 | | 2012-12-03 | 00:00:00 | 19,11 | 19,13 | 18,60 | 18,87 | 2.021.500 | | 2012-12-04 | 00:00:00 | 18,75 | 19,01 | 18,64 | 18,85 | 1.964.600 | | 2012-12-05 | 00:00:00 | 19,07 | 19,26 | 19,00 | 19,14 | 2.007.700 | | 2012-12-06 | 00:00:00 | 19,29 | 19,39 | 19,09 | 19,29 | 2.033.100 | | 2012-12-07 | 00:00:00 | 19,30 | 19,39 | 19,11 | 19,18 | 1.871.300 | | 2012-12-10 | 00:00:00 | 19,22 | 19,36 | 19,01 | 19,31 | 2.193.800 | | 2012-12-11 | 00:00:00 | 19,35 | 19,66 | 19,25 | 19,58 | 2.795.100 | | 2012-12-12 | 00:00:00 | 19,55 | 19,58 | 18,50 | 19,41 | 2.653.700 | | 2012-12-13 | 00:00:00 | 19,43 | 19,45 | 19,09 | 19,21 | 4.734.900 | | 2012-12-14 | 00:00:00 | 19,01 | 19,23 | 19,01 | 19,20 | 1.958.200 | | 2012-12-17 | 00:00:00 | 19,20 | 19,49 | 19,15 | 19,31 | 1.777.900 | | 2012-12-18 | 00:00:00 | 19,43 | 19,58 | 19,31 | 19,58 | 2.362.000 | | 2012-12-19 | 00:00:00 | 19,32 | 19,45 | 19,25 | 19,41 | 3.351.800 | | 2012-12-20 | 00:00:00 | 19,35 | 19,37 | 19,14 | 19,20 | 3.010.500 | | 2012-12-21 | 00:00:00 | 19,20 | 19,42 | 19,16 | 19,32 | 4.778.600 | | 2012-12-24 | 00:00:00 | 19,42 | 19,58 | 19,33 | 19,58 | 709.700 | | 2012-12-25 | 00:00:00 | 19,58 | 19,58 | 19,58 | 19,58 | 0 | | 2012-12-26 | 00:00:00 | 19,58 | 19,58 | 19,58 | 19,58 | 0 | | 2012-12-27 | 00:00:00 | 19,51 | 19,85 | 19,50 | 19,63 | 2.294.500 | | 2012-12-28 | 00:00:00 | 19,69 | 19,70 | 19,21 | 19,26 | 1.734.100 | | 2012-12-31 | 00:00:00 | 19,15 | 19,52 | 19,13 | 19,34 | 772.200 | | 2013-01-01 | 00:00:00 | 19,34 | 19,34 | 19,34 | 19,34 | 0 | | 2013-01-02 | 00:00:00 | 19,69 | 20,00 | 19,58 | 20,00 | 2.720.000 | | 2013-01-03 | 00:00:00 | 19,95 | 20,19 | 19,74 | 20,15 | 2.482.100 | | 2013-01-04 | 00:00:00 | 20,05 | 20,53 | 19,98 | 20,53 | 2.601.700 | | 2013-01-07 | 00:00:00 | 20,49 | 20,56 | 20,15 | 20,15 | 2.401.000 | | 2013-01-08 | 00:00:00 | 20,14 | 20,31 | 20,08 | 20,10 | 2.645.500 | | 2013-01-09 | 00:00:00 | 20,23 | 20,23 | 19,25 | 19,55 | 5.706.600 | | 2013-01-10 | 00:00:00 | 19,60 | 19,60 | 19,17 | 19,20 | 3.815.800 | | 2013-01-11 | 00:00:00 | 19,17 | 19,28 | 18,98 | 19,17 | 3.049.300 | | 2013-01-14 | 00:00:00 | 19,25 | 19,31 | 19,11 | 19,11 | 1.609.500 | | 2013-01-15 | 00:00:00 | 19,09 | 19,24 | 18,90 | 18,90 | 2.399.100 | | 2013-01-16 | 00:00:00 | 18,79 | 19,43 | 18,76 | 19,32 | 3.679.600 | | 2013-01-17 | 00:00:00 | 20,11 | 21,10 | 19,97 | 20,50 | 9.893.500 | | 2013-01-18 | 00:00:00 | 20,64 | 20,66 | 20,19 | 20,22 | 4.743.700 | | 2013-01-21 | 00:00:00 | 20,67 | 20,74 | 20,60 | 20,74 | 3.029.900 | | 2013-01-22 | 00:00:00 | 20,98 | 21,10 | 20,65 | 20,79 | 3.881.800 | | 2013-01-23 | 00:00:00 | 20,80 | 20,99 | 20,73 | 20,93 | 2.620.600 | | 2013-01-24 | 00:00:00 | 20,90 | 21,09 | 20,70 | 21,08 | 2.222.700 | | 2013-01-25 | 00:00:00 | 21,08 | 21,55 | 21,00 | 21,45 | 3.781.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
