(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 | | 2015-09-01 | 00:00:00 | 28,66 | 28,72 | 27,91 | 28,22 | 3.300.700 | | 2015-09-02 | 00:00:00 | 28,37 | 28,59 | 28,02 | 28,26 | 2.259.400 | | 2015-09-03 | 00:00:00 | 28,39 | 28,72 | 28,32 | 28,57 | 3.761.800 | | 2015-09-04 | 00:00:00 | 28,34 | 28,34 | 27,56 | 27,75 | 3.586.100 | | 2015-09-07 | 00:00:00 | 28,05 | 28,10 | 27,67 | 27,85 | 1.322.000 | | 2015-09-08 | 00:00:00 | 27,89 | 28,51 | 27,85 | 28,14 | 2.576.900 | | 2015-09-09 | 00:00:00 | 28,70 | 28,89 | 28,53 | 28,58 | 2.163.300 | | 2015-09-15 | 00:00:00 | 26,76 | 27,08 | 26,38 | 26,98 | 3.844.600 | | 2015-09-16 | 00:00:00 | 27,17 | 27,73 | 27,14 | 27,57 | 3.411.900 | | 2015-10-19 | 00:00:00 | 28,90 | 29,28 | 28,44 | 28,68 | 2.829.500 | | 2015-10-20 | 00:00:00 | 28,69 | 28,80 | 28,31 | 28,66 | 2.211.000 | | 2015-10-21 | 00:00:00 | 28,65 | 29,03 | 28,46 | 28,71 | 2.099.600 | | 2015-10-22 | 00:00:00 | 28,58 | 29,74 | 28,48 | 29,60 | 4.541.400 | | 2015-10-23 | 00:00:00 | 29,74 | 30,55 | 29,60 | 30,20 | 3.878.700 | | 2015-11-09 | 00:00:00 | 30,67 | 30,70 | 29,91 | 29,91 | 2.183.100 | | 2015-11-10 | 00:00:00 | 30,02 | 30,18 | 29,70 | 30,06 | 1.915.800 | | 2015-11-11 | 00:00:00 | 30,05 | 30,42 | 30,03 | 30,21 | 1.778.800 | | 2015-11-12 | 00:00:00 | 30,20 | 30,33 | 29,67 | 29,67 | 2.007.100 | | 2015-11-13 | 00:00:00 | 29,61 | 29,63 | 28,50 | 28,81 | 3.306.100 | | 2015-11-16 | 00:00:00 | 28,63 | 29,14 | 28,50 | 29,09 | 2.616.600 | | 2015-11-23 | 00:00:00 | 29,12 | 29,20 | 28,52 | 28,52 | 3.439.500 | | 2015-11-26 | 00:00:00 | 28,74 | 29,49 | 28,69 | 29,45 | 2.549.200 | | 2015-11-27 | 00:00:00 | 29,34 | 29,69 | 29,22 | 29,35 | 1.486.200 | | 2015-11-30 | 00:00:00 | 29,33 | 29,46 | 29,05 | 29,18 | 1.526.500 | | 2015-12-08 | 00:00:00 | 27,80 | 28,05 | 27,09 | 27,26 | 2.896.300 | | 2015-12-09 | 00:00:00 | 27,29 | 27,63 | 27,01 | 27,27 | 2.445.400 | | 2015-12-15 | 00:00:00 | 26,28 | 27,15 | 26,19 | 27,09 | 3.688.900 | | 2015-12-16 | 00:00:00 | 27,13 | 27,36 | 26,83 | 27,06 | 2.852.700 | | 2015-12-22 | 00:00:00 | 26,56 | 26,71 | 26,03 | 26,34 | 2.683.400 | | 2015-12-23 | 00:00:00 | 26,60 | 27,13 | 26,60 | 27,10 | 2.026.600 | | 2015-12-29 | 00:00:00 | 26,95 | 27,37 | 26,95 | 27,23 | 1.336.900 | | 2015-12-30 | 00:00:00 | 27,14 | 27,30 | 27,00 | 27,12 | 982.700 | | 2016-01-04 | 00:00:00 | 26,35 | 26,51 | 25,80 | 26,02 | 3.387.800 | | 2016-01-12 | 00:00:00 | 24,85 | 25,36 | 24,82 | 25,10 | 2.502.400 | | 2016-01-13 | 00:00:00 | 25,36 | 25,96 | 25,17 | 25,30 | 2.974.200 | | 2016-01-28 | 00:00:00 | 25,22 | 25,42 | 24,88 | 25,30 | 3.732.300 | | 2016-01-29 | 00:00:00 | 25,56 | 26,23 | 25,44 | 26,23 | 5.724.900 | | 2016-02-01 | 00:00:00 | 26,35 | 26,55 | 26,09 | 26,50 | 4.611.800 | | 2016-02-08 | 00:00:00 | 24,88 | 25,01 | 24,08 | 24,24 | 3.620.600 | | 2016-02-11 | 00:00:00 | 23,32 | 23,33 | 22,26 | 22,30 | 5.673.400 | | 2016-02-12 | 00:00:00 | 22,54 | 22,77 | 22,39 | 22,63 | 3.675.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
