(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 | | 2015-05-19 | 00:00:00 | 30,77 | 31,43 | 30,77 | 31,26 | 3.176.600 | | 2015-05-20 | 00:00:00 | 31,16 | 31,86 | 31,16 | 31,81 | 3.809.500 | | 2015-05-26 | 00:00:00 | 31,75 | 31,96 | 31,36 | 31,55 | 2.004.800 | | 2015-05-27 | 00:00:00 | 31,61 | 32,12 | 31,51 | 31,97 | 2.723.400 | | 2015-06-01 | 00:00:00 | 30,91 | 31,16 | 30,64 | 30,92 | 1.829.200 | | 2015-06-04 | 00:00:00 | 30,65 | 31,05 | 30,25 | 30,68 | 3.685.300 | | 2015-06-05 | 00:00:00 | 30,44 | 30,67 | 30,01 | 30,31 | 3.861.500 | | 2015-06-11 | 00:00:00 | 30,04 | 30,64 | 30,01 | 30,34 | 2.636.000 | | 2015-06-12 | 00:00:00 | 30,33 | 30,35 | 29,54 | 29,98 | 2.758.800 | | 2015-06-16 | 00:00:00 | 29,46 | 29,98 | 29,23 | 29,88 | 3.546.800 | | 2015-06-17 | 00:00:00 | 29,30 | 29,30 | 28,43 | 28,43 | 4.190.100 | | 2015-06-22 | 00:00:00 | 29,25 | 29,79 | 28,76 | 29,66 | 5.419.600 | | 2015-06-23 | 00:00:00 | 29,91 | 30,04 | 29,64 | 29,96 | 3.433.800 | | 2015-06-24 | 00:00:00 | 29,96 | 30,23 | 29,79 | 30,07 | 3.875.000 | | 2015-06-25 | 00:00:00 | 29,93 | 30,29 | 29,68 | 29,98 | 3.252.900 | | 2015-06-26 | 00:00:00 | 29,86 | 30,45 | 29,66 | 30,27 | 3.561.600 | | 2015-06-30 | 00:00:00 | 29,24 | 29,30 | 28,72 | 28,72 | 4.542.900 | | 2015-07-01 | 00:00:00 | 28,93 | 29,39 | 28,59 | 29,01 | 4.065.200 | | 2015-07-02 | 00:00:00 | 29,02 | 29,12 | 28,59 | 28,65 | 2.744.200 | | 2015-07-03 | 00:00:00 | 28,60 | 28,64 | 28,21 | 28,47 | 2.292.000 | | 2015-07-07 | 00:00:00 | 28,17 | 28,17 | 27,43 | 27,50 | 4.959.400 | | 2015-07-08 | 00:00:00 | 27,57 | 27,96 | 27,50 | 27,68 | 3.271.400 | | 2015-07-20 | 00:00:00 | 31,09 | 31,50 | 31,01 | 31,40 | 2.718.300 | | 2015-07-23 | 00:00:00 | 31,80 | 31,80 | 31,22 | 31,32 | 1.777.500 | | 2015-07-24 | 00:00:00 | 31,26 | 31,58 | 31,09 | 31,20 | 2.119.600 | | 2015-08-06 | 00:00:00 | 31,98 | 32,34 | 31,93 | 31,96 | 1.728.400 | | 2015-08-07 | 00:00:00 | 31,86 | 31,86 | 31,48 | 31,59 | 1.707.600 | | 2015-08-10 | 00:00:00 | 31,68 | 31,86 | 31,32 | 31,81 | 1.553.300 | | 2015-08-11 | 00:00:00 | 31,78 | 31,79 | 31,26 | 31,43 | 2.078.800 | | 2015-08-12 | 00:00:00 | 31,22 | 31,25 | 30,15 | 30,21 | 3.754.900 | | 2015-08-13 | 00:00:00 | 30,55 | 30,88 | 30,45 | 30,55 | 2.129.700 | | 2015-08-14 | 00:00:00 | 30,50 | 30,82 | 30,19 | 30,22 | 2.201.200 | | 2015-08-18 | 00:00:00 | 30,22 | 30,41 | 30,14 | 30,20 | 1.101.500 | | 2015-08-19 | 00:00:00 | 30,06 | 30,09 | 29,51 | 29,51 | 2.620.200 | | 2015-08-24 | 00:00:00 | 27,77 | 28,10 | 25,94 | 27,00 | 9.577.600 | | 2015-08-25 | 00:00:00 | 27,45 | 28,74 | 27,27 | 28,61 | 7.343.200 | | 2015-08-26 | 00:00:00 | 28,38 | 28,98 | 27,96 | 28,56 | 4.086.400 | | 2015-08-27 | 00:00:00 | 29,08 | 29,40 | 28,88 | 29,21 | 3.752.200 | | 2015-08-28 | 00:00:00 | 29,19 | 29,23 | 28,80 | 29,10 | 2.144.900 | | 2015-08-31 | 00:00:00 | 29,00 | 29,11 | 28,72 | 28,98 | 1.656.000 | | 2015-09-01 | 00:00:00 | 28,66 | 28,72 | 27,91 | 28,22 | 3.300.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
