(Login BolsaPT & Canal Forex) |
|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Trade | 14,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.20%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,510 x 50.000 - N/A | EPS | 0,00 | | Abertura | 15,030 | PER | 0,00% | | Máximo | 15,130 | Pagamento Dividendo | | | Mínimo | 14,940 | Data Ex-Dividendo | | | Fecho Anterior | 14,980 | Yield | | | Volume | 4.997.919 | 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 ACA.PA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-21 | 00:00:00 | 29,57 | 29,85 | 29,22 | 29,43 | 3.311.800 | | 2006-07-24 | 00:00:00 | 29,32 | 30,57 | 29,22 | 30,47 | 2.913.300 | | 2006-07-25 | 00:00:00 | 30,60 | 30,63 | 29,90 | 30,42 | 4.310.700 | | 2006-07-26 | 00:00:00 | 30,59 | 31,29 | 30,50 | 30,86 | 3.881.300 | | 2006-07-27 | 00:00:00 | 31,12 | 31,50 | 30,85 | 31,46 | 3.234.700 | | 2006-07-28 | 00:00:00 | 31,21 | 31,87 | 31,21 | 31,81 | 1.993.100 | | 2006-07-31 | 00:00:00 | 31,80 | 31,93 | 31,38 | 31,47 | 2.255.300 | | 2006-08-01 | 00:00:00 | 31,46 | 31,65 | 30,74 | 30,95 | 2.525.700 | | 2006-08-02 | 00:00:00 | 31,20 | 31,69 | 31,00 | 31,58 | 3.398.500 | | 2006-08-03 | 00:00:00 | 31,75 | 31,87 | 31,02 | 31,31 | 2.668.100 | | 2006-08-04 | 00:00:00 | 31,52 | 32,25 | 31,39 | 32,00 | 3.040.700 | | 2006-08-07 | 00:00:00 | 31,53 | 31,71 | 31,30 | 31,35 | 2.044.100 | | 2006-08-08 | 00:00:00 | 31,61 | 31,94 | 31,52 | 31,82 | 1.823.800 | | 2006-08-09 | 00:00:00 | 31,93 | 32,14 | 31,55 | 32,01 | 2.008.900 | | 2006-08-10 | 00:00:00 | 31,64 | 31,87 | 31,36 | 31,68 | 1.862.300 | | 2006-08-11 | 00:00:00 | 31,72 | 31,79 | 31,29 | 31,53 | 3.073.600 | | 2006-08-14 | 00:00:00 | 31,80 | 32,23 | 31,67 | 32,10 | 1.780.700 | | 2006-08-15 | 00:00:00 | 31,81 | 33,12 | 31,81 | 32,97 | 3.136.400 | | 2006-08-16 | 00:00:00 | 32,97 | 33,21 | 32,65 | 33,07 | 3.363.800 | | 2006-08-17 | 00:00:00 | 33,01 | 33,30 | 32,90 | 32,98 | 2.623.300 | | 2006-08-18 | 00:00:00 | 33,09 | 33,16 | 32,85 | 32,89 | 1.720.400 | | 2006-08-21 | 00:00:00 | 32,80 | 32,97 | 32,62 | 32,85 | 1.020.500 | | 2006-08-22 | 00:00:00 | 32,76 | 32,90 | 32,17 | 32,64 | 2.595.300 | | 2006-08-23 | 00:00:00 | 32,69 | 32,70 | 31,95 | 32,06 | 2.341.100 | | 2006-08-24 | 00:00:00 | 32,06 | 32,55 | 31,80 | 32,43 | 5.464.100 | | 2006-08-25 | 00:00:00 | 32,44 | 32,84 | 32,28 | 32,44 | 2.102.900 | | 2006-08-28 | 00:00:00 | 32,32 | 32,91 | 32,25 | 32,75 | 1.656.700 | | 2006-08-29 | 00:00:00 | 32,93 | 32,96 | 32,39 | 32,44 | 2.863.300 | | 2006-08-30 | 00:00:00 | 32,57 | 32,63 | 32,28 | 32,48 | 1.859.700 | | 2006-08-31 | 00:00:00 | 32,41 | 32,50 | 31,66 | 31,71 | 4.785.700 | | 2006-09-01 | 00:00:00 | 31,77 | 31,97 | 31,53 | 31,53 | 4.234.100 | | 2006-09-04 | 00:00:00 | 31,57 | 31,84 | 31,54 | 31,68 | 3.574.500 | | 2006-09-05 | 00:00:00 | 31,77 | 31,97 | 31,50 | 31,94 | 2.899.000 | | 2006-09-06 | 00:00:00 | 32,27 | 32,64 | 31,90 | 32,05 | 5.335.300 | | 2006-09-07 | 00:00:00 | 31,70 | 31,81 | 31,43 | 31,47 | 4.486.700 | | 2006-09-08 | 00:00:00 | 31,53 | 31,90 | 31,49 | 31,65 | 3.243.500 | | 2006-09-11 | 00:00:00 | 31,40 | 31,89 | 31,37 | 31,61 | 2.955.800 | | 2006-09-12 | 00:00:00 | 31,70 | 32,39 | 31,50 | 32,33 | 4.019.700 | | 2006-09-13 | 00:00:00 | 32,54 | 32,69 | 32,34 | 32,52 | 3.213.100 | | 2006-09-14 | 00:00:00 | 32,68 | 32,95 | 32,53 | 32,63 | 4.526.600 | | 2006-09-15 | 00:00:00 | 32,75 | 33,58 | 32,70 | 33,49 | 11.432.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
