BiG | O banco que entende os seus valores.

Credit Agricole SA (ACA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
20/01/2025	7.584.337	1,40%	14,03	14,03	14,22	14,175
17/01/2025	6.599.647	0,32%	14,00	13,98	14,145	13,98
16/01/2025	6.904.532	0,51%	13,96	13,825	13,985	13,935
15/01/2025	9.806.100	1,58%	13,715	13,665	13,965	13,865
14/01/2025	10.650.247	1,71%	13,62	13,62	13,82	13,65
13/01/2025	4.090.524	0,34%	13,355	13,30	13,525	13,42
09/01/2025	4.709.648	0,56%	13,335	13,26	13,475	13,375
08/01/2025	7.258.875	-0,19%	13,39	13,14	13,45	13,36
07/01/2025	6.365.888	0,19%	13,36	13,195	13,50	13,385
06/01/2025	8.393.632	1,10%	13,30	13,24	13,485	13,36
03/01/2025	5.556.319	-0,94%	13,345	13,14	13,38	13,215
02/01/2025	4.086.740	0,38%	13,36	13,10	13,475	13,34
31/12/2024	0	-0,11%	13,28	13,28	13,39	13,29
30/12/2024	4.246.526	0,61%	13,215	13,215	13,38	13,305
27/12/2024	5.628.882	2,44%	13,02	13,015	13,265	13,225
26/12/2024	0	-0,88%	13,07	12,91	13,115	12,91
24/12/2024	0	-0,88%	13,07	12,91	13,115	13,025
23/12/2024	3.197.343	0,12%	13,03	12,945	13,055	13,025
20/12/2024	12.616.497	-0,46%	12,96	12,84	13,01	13,01
19/12/2024	4.808.415	-0,34%	12,985	12,91	13,105	13,07
18/12/2024	0	0,50%	13,065	13,055	13,205	13,115
17/12/2024	5.146.960	-0,84%	13,12	13,02	13,15	13,05
16/12/2024	4.692.947	-0,04%	13,095	13,03	13,18	13,16
13/12/2024	3.069.457	0,15%	13,175	13,13	13,245	13,165
12/12/2024	4.035.606	-0,34%	13,255	13,105	13,29	13,145
11/12/2024	5.463.916	0,08%	13,15	13,105	13,215	13,19
10/12/2024	4.390.055	0,46%	13,15	13,135	13,24	13,18
09/12/2024	7.274.406	0,65%	13,025	13,02	13,25	13,12
06/12/2024	5.230.695	0,85%	12,95	12,92	13,115	13,035
05/12/2024	10.046.113	2,30%	12,64	12,64	13,035	12,925
04/12/2024	5.998.549	1,00%	12,49	12,49	12,775	12,635
03/12/2024	5.706.843	-0,40%	12,57	12,465	12,69	12,51
02/12/2024	9.790.670	-0,87%	12,43	12,36	12,675	12,56
29/11/2024	5.009.734	0,76%	12,50	12,46	12,70	12,67
28/11/2024	4.975.743	0,44%	12,505	12,47	12,605	12,575
27/11/2024	8.262.816	-1,34%	12,59	12,335	12,595	12,52
26/11/2024	11.421.468	-1,82%	12,855	12,625	12,86	12,69
25/11/2024	9.877.949	-0,96%	13,12	12,785	13,165	12,925
22/11/2024	8.057.032	-1,66%	13,33	12,865	13,365	13,05
21/11/2024	2.529.934	0,00%	13,30	13,105	13,33	13,27
20/11/2024	4.648.836	-0,64%	13,38	13,265	13,425	13,27
19/11/2024	6.091.498	-0,52%	13,42	13,15	13,54	13,355
18/11/2024	5.537.931	1,13%	13,315	13,315	13,51	13,425
15/11/2024	6.140.614	1,26%	13,12	13,09	13,395	13,275
14/11/2024	6.381.792	0,69%	13,145	13,085	13,215	13,11
13/11/2024	5.911.519	-0,72%	13,09	12,90	13,11	13,02
12/11/2024	6.774.868	-1,32%	13,22	13,02	13,255	13,115
11/11/2024	3.965.216	0,76%	13,215	13,215	13,355	13,29
08/11/2024	4.781.311	-0,64%	13,25	13,105	13,335	13,19
07/11/2024	13.694.661	-3,60%	13,60	13,185	13,70	13,275
06/11/2024	19.978.305	-3,77%	13,91	13,425	14,02	13,77
05/11/2024	3.370.731	0,35%	14,245	14,17	14,36	14,31
04/11/2024	3.487.087	0,92%	14,115	14,115	14,27	14,26
01/11/2024	3.905.940	0,32%	14,05	14,05	14,235	14,13
31/10/2024	6.584.876	0,72%	13,945	13,76	14,085	14,085
30/10/2024	4.761.882	-0,96%	14,025	13,795	14,025	13,985
29/10/2024	3.989.305	0,11%	14,185	14,055	14,265	14,12
28/10/2024	4.203.100	0,75%	14,11	13,925	14,20	14,105
25/10/2024	2.905.096	-0,46%	14,015	13,975	14,14	14,00
24/10/2024	2.767.100	-0,25%	14,11	14,045	14,205	14,065
23/10/2024	2.551.322	-0,42%	14,135	14,08	14,20	14,10
22/10/2024	4.224.289	-0,77%	14,25	14,015	14,275	14,16
21/10/2024	2.957.644	-0,31%	14,26	14,25	14,345	14,27
18/10/2024	4.511.446	0,35%	14,205	14,17	14,415	14,315
17/10/2024	4.864.313	1,46%	14,07	14,07	14,295	14,265
16/10/2024	5.471.902	0,32%	13,955	13,91	14,105	14,06
15/10/2024	5.163.285	0,97%	13,895	13,89	14,055	14,015
14/10/2024	4.333.458	0,51%	13,80	13,675	13,905	13,88
11/10/2024	5.726.320	-0,47%	13,745	13,71	13,88	13,81
10/10/2024	4.118.424	-0,47%	13,95	13,865	14,065	13,875
09/10/2024	4.158.048	0,58%	13,915	13,755	13,965	13,94
08/10/2024	5.106.629	0,58%	13,75	13,745	13,97	13,86
07/10/2024	5.941.719	1,25%	13,73	13,645	13,82	13,78
04/10/2024	7.267.991	1,00%	13,48	13,48	13,715	13,61
03/10/2024	6.027.454	-0,88%	13,54	13,37	13,63	13,475
02/10/2024	5.199.700	-0,51%	13,605	13,535	13,725	13,595
01/10/2024	7.416.522	-0,44%	13,795	13,485	13,875	13,665
30/09/2024	6.667.785	-1,68%	13,845	13,565	13,845	13,725
27/09/2024	4.126.289	-0,25%	13,955	13,83	14,045	13,96
26/09/2024	4.786.175	1,34%	13,88	13,88	14,045	13,995
25/09/2024	4.566.975	-1,04%	13,87	13,715	13,90	13,81
24/09/2024	6.197.651	1,01%	13,85	13,85	14,08	13,955
23/09/2024	11.062.064	-4,46%	14,43	13,64	14,435	13,815
20/09/2024	8.472.875	0,42%	14,40	14,31	14,56	14,46
19/09/2024	3.437.617	0,00%	14,50	14,34	14,52	14,40
18/09/2024	2.285.016	0,24%	14,365	14,365	14,47	14,40
17/09/2024	3.257.420	0,74%	14,345	14,325	14,475	14,365
16/09/2024	2.273.925	0,18%	14,195	14,17	14,275	14,26
13/09/2024	3.613.542	-0,28%	14,28	14,235	14,365	14,235
12/09/2024	3.489.135	0,60%	14,34	14,21	14,415	14,275
11/09/2024	3.532.258	0,21%	14,24	14,075	14,315	14,19
10/09/2024	4.001.832	-0,81%	14,28	14,115	14,415	14,16
09/09/2024	3.498.981	1,03%	14,18	14,165	14,325	14,275
06/09/2024	4.303.259	-0,53%	14,18	14,03	14,295	14,13
05/09/2024	4.541.313	1,25%	13,98	13,97	14,325	14,205
04/09/2024	3.734.057	0,14%	13,845	13,825	14,085	14,03
03/09/2024	4.378.257	-0,95%	14,13	13,84	14,18	14,01
02/09/2024	2.687.643	-0,07%	14,17	14,035	14,225	14,145
30/08/2024	7.523.192	2,57%	13,94	13,94	14,155	14,155
29/08/2024	2.518.993	0,33%	13,75	13,75	13,885	13,80