BiG | O banco que entende os seus valores.

Credit Agricole SA (ACA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2026	6.310.729	0,59%	17,06	16,805	17,11	17,025
12/05/2026	5.128.167	-1,31%	16,975	16,83	17,07	16,925
11/05/2026	3.671.222	0,71%	17,06	17,005	17,21	17,15
08/05/2026	4.607.174	-0,73%	16,92	16,84	17,07	17,03
07/05/2026	5.228.847	-0,55%	17,205	17,145	17,37	17,155
06/05/2026	9.811.805	3,60%	16,96	16,96	17,615	17,25
05/05/2026	4.822.062	0,85%	16,485	16,38	16,765	16,65
04/05/2026	5.348.592	-0,51%	16,65	16,455	16,805	16,51
30/04/2026	14.812.228	-3,66%	16,55	15,985	16,595	16,595
29/04/2026	4.478.170	-0,49%	17,30	17,19	17,41	17,225
28/04/2026	3.469.128	1,02%	17,315	17,125	17,345	17,31
27/04/2026	861.453	0,00%	17,085	17,015	17,23	17,135
24/04/2026	3.979.108	-0,52%	17,08	16,90	17,16	17,095
23/04/2026	3.129.310	-0,55%	17,16	16,9925	17,3075	17,185
22/04/2026	3.059.748	-1,06%	17,445	17,215	17,51	17,28
21/04/2026	3.457.752	-0,82%	17,675	17,41	17,77	17,465
20/04/2026	4.119.332	-0,96%	17,51	17,37	17,675	17,61
17/04/2026	5.868.959	2,83%	17,295	17,235	17,78	17,78
16/04/2026	3.307.718	-0,38%	17,42	17,27	17,51	17,29
15/04/2026	4.166.165	-0,06%	17,42	17,23	17,445	17,355
14/04/2026	4.473.514	1,64%	17,235	17,07	17,385	17,365
13/04/2026	2.964.584	-0,52%	17,03	16,89	17,085	17,085
10/04/2026	4.794.444	-0,15%	17,255	17,045	17,325	17,175
09/04/2026	4.079.455	-0,52%	17,295	17,095	17,335	17,20
08/04/2026	8.729.186	5,33%	17,26	17,215	17,645	17,29
07/04/2026	3.643.933	0,31%	16,465	16,335	16,73	16,415
02/04/2026	5.445.796	-1,30%	16,235	16,095	16,41	16,365
01/04/2026	7.295.774	4,08%	16,46	16,405	16,65	16,58
31/03/2026	4.195.913	0,51%	15,835	15,76	16,065	15,93
30/03/2026	3.152.098	-0,13%	15,80	15,675	15,855	15,85
27/03/2026	4.864.398	-0,47%	16,00	15,70	16,055	15,87
26/03/2026	4.838.750	-2,36%	16,18	15,91	16,235	15,945
25/03/2026	4.022.155	1,40%	16,325	16,235	16,45	16,33
24/03/2026	3.734.372	-0,46%	16,24	15,93	16,30	16,105
23/03/2026	7.581.075	1,28%	15,78	15,535	16,455	16,18
20/03/2026	11.700.973	-1,72%	16,47	15,975	16,555	15,975
19/03/2026	6.077.380	-2,31%	16,43	16,12	16,50	16,255
18/03/2026	5.547.390	0,88%	16,64	16,59	16,915	16,64
17/03/2026	3.551.783	0,64%	16,38	16,375	16,68	16,495
16/03/2026	4.946.164	0,40%	16,30	16,165	16,545	16,39
13/03/2026	4.130.843	-1,12%	16,32	16,22	16,535	16,325
12/03/2026	5.603.486	-2,94%	16,905	16,385	16,905	16,51
11/03/2026	4.595.237	-0,44%	16,935	16,88	17,155	17,01
10/03/2026	8.113.300	2,98%	17,00	16,94	17,24	17,085
09/03/2026	5.875.604	-1,19%	16,31	16,20	16,59	16,59
06/03/2026	5.078.434	-1,26%	17,20	16,52	17,26	16,79
05/03/2026	6.584.299	-3,38%	17,58	17,005	17,60	17,005
04/03/2026	4.324.050	0,11%	17,495	17,295	17,775	17,60
03/03/2026	9.182.593	-4,41%	18,03	17,235	18,055	17,58
02/03/2026	5.326.519	-2,10%	18,24	18,08	18,525	18,39
27/02/2026	4.929.771	-1,26%	19,015	18,685	19,145	18,785
26/02/2026	2.788.307	0,05%	19,075	18,915	19,075	19,025
25/02/2026	4.070.914	2,76%	18,64	18,64	19,08	19,015
24/02/2026	3.162.085	-1,12%	18,60	18,30	18,60	18,505
23/02/2026	4.011.415	0,81%	18,74	18,645	18,90	18,715
20/02/2026	4.338.404	1,70%	18,295	18,26	18,69	18,565
19/02/2026	3.314.235	-0,25%	18,36	18,175	18,43	18,255
18/02/2026	3.940.926	1,39%	18,125	18,125	18,36	18,30
17/02/2026	3.366.938	0,14%	17,77	17,725	18,095	18,05
16/02/2026	3.329.081	1,44%	17,90	17,895	18,13	18,025
13/02/2026	5.255.903	-0,95%	17,86	17,655	18,025	17,77
12/02/2026	4.538.782	-0,50%	18,20	17,90	18,295	17,94
11/02/2026	4.022.006	-0,06%	18,045	17,825	18,235	18,03
10/02/2026	4.146.587	-0,80%	18,22	18,04	18,415	18,04
09/02/2026	4.255.601	1,79%	17,945	17,895	18,24	18,185
06/02/2026	3.678.669	0,82%	17,72	17,67	17,91	17,865
05/02/2026	5.694.454	-2,50%	18,25	17,625	18,325	17,72
04/02/2026	8.139.828	-3,04%	18,175	17,80	18,36	18,175
03/02/2026	5.647.552	1,43%	18,695	18,63	18,845	18,745
02/02/2026	3.842.278	1,15%	18,16	18,10	18,495	18,48
30/01/2026	3.653.707	1,05%	18,20	18,105	18,27	18,27
29/01/2026	5.093.801	0,44%	18,15	17,99	18,25	18,08
28/01/2026	5.014.754	-1,05%	18,20	17,99	18,22	18,00
27/01/2026	5.994.817	2,68%	17,955	17,95	18,27	18,19
26/01/2026	3.283.602	1,49%	17,515	17,50	17,755	17,715
23/01/2026	3.227.366	-0,20%	17,51	17,37	17,65	17,455
22/01/2026	3.463.178	1,22%	17,46	17,35	17,575	17,49
21/01/2026	3.188.763	0,15%	17,20	17,045	17,335	17,28
20/01/2026	2.972.306	-0,86%	17,34	17,11	17,42	17,255
19/01/2026	3.155.704	-0,83%	17,27	17,165	17,405	17,405
16/01/2026	2.884.814	-0,45%	17,62	17,47	17,685	17,55
15/01/2026	3.312.267	-0,23%	17,78	17,585	17,87	17,63
14/01/2026	2.675.539	-0,54%	17,76	17,67	17,81	17,67
13/01/2026	2.590.371	0,71%	17,72	17,625	17,82	17,765
12/01/2026	2.553.415	-0,25%	17,66	17,38	17,79	17,64
09/01/2026	2.877.606	0,66%	17,60	17,39	17,685	17,685
08/01/2026	3.087.754	1,44%	17,34	17,34	17,61	17,57
07/01/2026	3.186.889	-1,42%	17,64	17,30	17,71	17,32
06/01/2026	4.206.229	-1,01%	17,78	17,50	17,90	17,57
05/01/2026	2.911.412	-0,23%	17,84	17,49	17,90	17,75
02/01/2026	3.015.357	1,37%	17,50	17,455	17,825	17,79
31/12/2025	912.127	-0,37%	17,63	17,50	17,63	17,55
30/12/2025	2.080.995	1,00%	17,44	17,44	17,665	17,615
29/12/2025	2.258.654	-0,57%	17,575	17,44	17,60	17,44
23/12/2025	2.302.542	0,11%	17,60	17,44	17,62	17,575
22/12/2025	2.390.688	-0,26%	17,58	17,51	17,61	17,555
18/12/2025	3.417.632	0,29%	17,36	17,24	17,445	17,445
17/12/2025	2.785.060	0,90%	17,28	17,255	17,42	17,395
16/12/2025	2.907.198	0,50%	17,18	17,17	17,39	17,24
15/12/2025	4.051.114	0,23%	17,16	17,05	17,20	17,155