(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 | | 2015-01-05 | 00:00:00 | 24,99 | 25,19 | 23,84 | 23,86 | 4.247.400 | | 2015-01-13 | 00:00:00 | 24,40 | 25,47 | 24,38 | 25,39 | 4.643.900 | | 2015-01-14 | 00:00:00 | 25,06 | 26,38 | 25,01 | 25,95 | 6.694.300 | | 2015-01-22 | 00:00:00 | 28,02 | 28,20 | 27,53 | 28,05 | 5.121.000 | | 2015-01-23 | 00:00:00 | 28,30 | 28,86 | 28,23 | 28,50 | 5.184.300 | | 2015-01-26 | 00:00:00 | 28,34 | 28,60 | 28,16 | 28,56 | 3.191.900 | | 2015-01-27 | 00:00:00 | 28,41 | 28,60 | 28,08 | 28,30 | 2.830.300 | | 2015-01-28 | 00:00:00 | 28,42 | 28,49 | 27,83 | 27,97 | 2.853.000 | | 2015-02-03 | 00:00:00 | 28,46 | 28,77 | 28,36 | 28,64 | 3.091.500 | | 2015-02-04 | 00:00:00 | 28,51 | 28,70 | 28,08 | 28,40 | 2.980.700 | | 2015-02-05 | 00:00:00 | 28,00 | 28,56 | 27,96 | 28,45 | 3.069.800 | | 2015-02-06 | 00:00:00 | 28,27 | 28,41 | 28,08 | 28,10 | 2.182.600 | | 2015-02-12 | 00:00:00 | 28,00 | 28,96 | 27,99 | 28,73 | 3.036.900 | | 2015-02-13 | 00:00:00 | 28,69 | 29,20 | 28,65 | 28,89 | 2.117.200 | | 2015-02-19 | 00:00:00 | 29,05 | 29,80 | 29,05 | 29,60 | 2.688.900 | | 2015-02-20 | 00:00:00 | 29,37 | 29,62 | 29,25 | 29,55 | 2.589.200 | | 2015-03-03 | 00:00:00 | 29,51 | 29,88 | 29,19 | 29,31 | 2.860.900 | | 2015-03-04 | 00:00:00 | 29,19 | 29,82 | 29,19 | 29,66 | 2.815.500 | | 2015-03-05 | 00:00:00 | 29,68 | 30,72 | 29,68 | 30,36 | 5.256.500 | | 2015-03-06 | 00:00:00 | 30,37 | 31,42 | 30,18 | 31,06 | 5.426.500 | | 2015-03-09 | 00:00:00 | 31,00 | 31,45 | 30,91 | 31,07 | 3.521.200 | | 2015-03-10 | 00:00:00 | 30,98 | 31,10 | 30,57 | 30,57 | 3.141.300 | | 2015-03-11 | 00:00:00 | 30,58 | 30,89 | 30,48 | 30,72 | 3.067.500 | | 2015-03-12 | 00:00:00 | 30,71 | 31,00 | 30,52 | 30,85 | 2.626.000 | | 2015-03-13 | 00:00:00 | 30,93 | 31,26 | 30,81 | 31,14 | 2.990.500 | | 2015-03-23 | 00:00:00 | 31,80 | 32,05 | 31,57 | 31,89 | 2.834.600 | | 2015-03-24 | 00:00:00 | 31,22 | 31,80 | 31,15 | 31,56 | 12.352.600 | | 2015-03-25 | 00:00:00 | 31,42 | 31,58 | 30,91 | 30,99 | 3.826.400 | | 2015-03-26 | 00:00:00 | 30,75 | 30,99 | 30,62 | 30,99 | 6.974.800 | | 2015-03-27 | 00:00:00 | 31,00 | 31,37 | 30,84 | 31,22 | 3.307.700 | | 2015-04-06 | 00:00:00 | 31,19 | 31,19 | 31,19 | 31,19 | 0 | | 2015-04-13 | 00:00:00 | 32,80 | 32,85 | 32,56 | 32,74 | 2.347.500 | | 2015-04-14 | 00:00:00 | 32,70 | 32,83 | 32,39 | 32,56 | 2.033.500 | | 2015-04-15 | 00:00:00 | 32,72 | 32,90 | 32,53 | 32,58 | 2.159.500 | | 2015-04-16 | 00:00:00 | 32,52 | 32,70 | 32,28 | 32,38 | 2.639.300 | | 2015-04-17 | 00:00:00 | 32,32 | 32,51 | 31,81 | 32,02 | 3.393.700 | | 2015-04-21 | 00:00:00 | 32,26 | 32,66 | 31,93 | 31,93 | 2.398.500 | | 2015-04-22 | 00:00:00 | 31,98 | 32,14 | 31,57 | 31,64 | 2.162.200 | | 2015-05-05 | 00:00:00 | 30,94 | 31,46 | 30,36 | 30,40 | 3.104.900 | | 2015-05-06 | 00:00:00 | 30,43 | 30,70 | 30,22 | 30,49 | 2.511.100 | | 2015-05-19 | 00:00:00 | 30,77 | 31,43 | 30,77 | 31,26 | 3.176.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
