Credit Agricole SA (ACA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/06/2025	4.222.488	-0,67%	15,54	15,395	15,645	15,48
20/06/2025	11.535.507	0,48%	15,60	15,51	15,735	15,585
19/06/2025	5.881.112	-2,55%	15,855	15,51	15,895	15,51
18/06/2025	3.180.280	0,19%	15,94	15,825	15,97	15,915
17/06/2025	4.552.308	-1,58%	16,02	15,815	16,05	15,885
16/06/2025	4.445.865	1,86%	15,88	15,865	16,15	16,14
13/06/2025	4.525.987	-0,85%	15,78	15,70	15,845	15,845
12/06/2025	3.164.834	0,54%	15,795	15,765	15,98	15,98
11/06/2025	3.891.467	-0,53%	16,00	15,895	16,08	15,895
10/06/2025	5.957.043	-3,09%	16,455	15,98	16,485	15,98
09/06/2025	3.555.724	1,29%	16,26	16,23	16,49	16,49
06/06/2025	3.366.530	0,40%	16,25	16,185	16,305	16,28
05/06/2025	4.240.868	0,68%	16,105	16,07	16,215	16,215
04/06/2025	3.850.605	-0,22%	16,20	16,00	16,23	16,105
03/06/2025	2.765.056	-0,06%	16,16	15,96	16,19	16,14
02/06/2025	3.787.608	0,28%	16,08	15,955	16,195	16,15
30/05/2025	4.788.851	0,06%	16,13	16,10	16,24	16,105
29/05/2025	3.315.264	0,44%	16,105	16,025	16,195	16,095
28/05/2025	11.049.879	-1,63%	16,29	16,025	16,34	16,025
27/05/2025	5.402.322	-0,18%	16,345	16,24	16,36	16,29
26/05/2025	8.761.897	1,18%	16,395	16,29	16,57	16,32
23/05/2025	7.505.913	-1,96%	17,615	16,13	17,695	16,13
22/05/2025	5.307.253	-0,14%	17,615	17,455	17,645	17,575
21/05/2025	4.904.483	-0,26%	17,70	17,60	17,775	17,60
20/05/2025	6.484.927	1,47%	17,43	17,42	17,705	17,645
19/05/2025	5.075.245	0,29%	17,355	17,33	17,465	17,39
16/05/2025	5.095.521	-0,37%	17,44	17,295	17,47	17,34
15/05/2025	3.916.480	0,43%	17,26	17,24	17,445	17,405
14/05/2025	5.531.800	1,82%	17,055	17,055	17,33	17,33
13/05/2025	3.527.357	0,12%	17,005	16,93	17,065	17,02
12/05/2025	4.410.607	0,95%	16,96	16,92	17,205	17,00
09/05/2025	3.659.633	0,42%	16,82	16,74	16,86	16,84
08/05/2025	3.736.495	0,96%	16,64	16,62	16,77	16,77
07/05/2025	3.376.363	0,24%	16,57	16,55	16,675	16,61
06/05/2025	3.900.161	0,06%	16,605	16,49	16,65	16,57
05/05/2025	3.279.707	0,33%	16,52	16,505	16,665	16,56
02/05/2025	5.686.335	0,09%	16,65	16,41	16,765	16,505
30/04/2025	11.620.972	-4,41%	17,10	16,355	17,15	16,49
29/04/2025	5.571.737	0,73%	17,22	17,215	17,41	17,25
28/04/2025	5.630.824	1,45%	16,92	16,92	17,2075	17,125
25/04/2025	4.079.423	1,14%	16,78	16,70	16,89	16,88
24/04/2025	3.242.657	0,00%	16,66	16,61	16,775	16,69
23/04/2025	7.151.421	1,64%	16,565	16,50	16,745	16,69
22/04/2025	5.270.602	0,83%	16,26	16,245	16,45	16,42
17/04/2025	4.042.644	0,06%	16,24	16,16	16,35	16,285
16/04/2025	3.791.348	1,09%	16,065	16,025	16,30	16,275
15/04/2025	6.437.630	2,19%	15,78	15,78	16,18	16,10
14/04/2025	6.531.097	2,24%	15,795	15,675	15,87	15,755
11/04/2025	5.726.661	0,82%	15,43	15,275	15,59	15,41
10/04/2025	9.915.992	2,07%	16,27	15,285	16,28	15,285
09/04/2025	9.705.921	-1,29%	14,83	14,71	15,065	14,975
08/04/2025	9.921.780	-0,03%	15,45	15,005	15,465	15,17
07/04/2025	16.554.429	-3,56%	14,53	14,10	15,585	15,175
04/04/2025	20.001.381	-4,46%	16,22	15,365	16,275	15,735
03/04/2025	8.861.890	-3,32%	16,775	16,36	16,775	16,47
02/04/2025	5.594.416	0,15%	16,965	16,82	17,065	17,035
01/04/2025	5.372.307	1,40%	16,84	16,73	17,06	17,01
31/03/2025	7.180.540	-1,00%	16,82	16,63	16,85	16,775
28/03/2025	5.792.588	-0,85%	16,99	16,90	17,08	16,945
27/03/2025	4.746.013	-0,26%	17,00	16,77	17,165	17,09
26/03/2025	4.170.385	-0,93%	17,295	17,065	17,35	17,135
25/03/2025	6.524.905	2,64%	16,91	16,91	17,295	17,295
24/03/2025	5.071.701	0,27%	16,885	16,785	16,94	16,85
21/03/2025	10.014.207	-0,27%	16,815	16,695	16,885	16,805
20/03/2025	5.656.157	-0,77%	16,99	16,66	17,02	16,85
19/03/2025	5.149.910	1,07%	16,74	16,74	16,985	16,98
18/03/2025	6.911.465	1,54%	16,555	16,555	16,81	16,80
17/03/2025	5.431.029	1,26%	16,38	16,35	16,58	16,545
14/03/2025	6.065.799	1,15%	16,085	15,98	16,47	16,34
13/03/2025	7.169.646	-0,31%	16,20	16,09	16,25	16,155
12/03/2025	6.396.224	0,56%	16,26	16,175	16,34	16,205
11/03/2025	8.610.485	-1,14%	16,345	16,01	16,43	16,115
10/03/2025	8.221.544	-1,66%	16,58	16,245	16,64	16,30
07/03/2025	8.035.076	-0,03%	16,52	16,47	16,645	16,575
06/03/2025	8.606.040	1,84%	16,46	16,365	16,595	16,58
05/03/2025	9.689.377	3,04%	16,115	16,01	16,365	16,28
04/03/2025	10.316.272	-2,05%	15,935	15,695	15,995	15,80
03/03/2025	7.399.765	0,75%	15,97	15,82	16,205	16,13
28/02/2025	9.772.791	0,13%	15,91	15,815	16,01	16,01
27/02/2025	6.199.594	0,31%	15,90	15,845	16,015	15,99
26/02/2025	7.367.456	1,37%	15,78	15,70	15,945	15,94
25/02/2025	6.794.561	0,61%	15,65	15,645	15,88	15,725
24/02/2025	5.801.680	-0,06%	15,64	15,565	15,72	15,63
21/02/2025	6.150.770	0,77%	15,51	15,465	15,64	15,64
20/02/2025	6.215.209	0,19%	15,495	15,47	15,66	15,52
19/02/2025	6.854.835	-0,48%	15,54	15,395	15,615	15,49
18/02/2025	7.131.413	1,50%	15,345	15,31	15,565	15,565
17/02/2025	5.900.652	0,36%	15,34	15,315	15,455	15,335
14/02/2025	6.259.244	0,66%	15,17	15,065	15,29	15,28
13/02/2025	7.395.350	-1,01%	15,36	15,155	15,43	15,18
12/02/2025	7.803.458	0,20%	15,38	15,315	15,435	15,335
11/02/2025	5.874.966	1,36%	15,10	15,10	15,31	15,305
10/02/2025	6.890.196	-0,26%	15,17	15,10	15,24	15,10
07/02/2025	9.026.261	1,24%	15,04	14,99	15,15	15,14
06/02/2025	11.484.833	1,91%	14,70	14,57	14,98	14,955
05/02/2025	8.534.843	0,82%	14,86	14,575	14,925	14,675
04/02/2025	12.074.198	1,01%	14,465	14,32	14,575	14,555
03/02/2025	9.897.648	-0,93%	14,28	14,255	14,415	14,41
31/01/2025	6.707.045	-0,24%	14,58	14,485	14,635	14,545
30/01/2025	6.477.011	0,76%	14,46	14,42	14,615	14,58