Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/02/2025	2.055.200	-1,33%	13,625	13,505	13,745	13,68
10/02/2025	1.412.181	-0,68%	13,995	13,84	14,055	13,865
07/02/2025	1.477.735	0,61%	13,88	13,88	14,01	13,96
06/02/2025	1.867.100	0,84%	13,79	13,74	13,955	13,875
05/02/2025	1.247.684	-0,04%	13,74	13,67	13,775	13,76
04/02/2025	1.898.011	0,55%	13,665	13,635	13,925	13,765
03/02/2025	1.470.755	0,00%	13,515	13,485	13,805	13,69
31/01/2025	2.428.936	-1,72%	13,725	13,65	13,89	13,69
30/01/2025	1.974.657	1,68%	13,72	13,715	13,985	13,93
29/01/2025	1.401.496	0,18%	13,585	13,54	13,735	13,70
28/01/2025	1.800.132	1,15%	13,515	13,485	13,71	13,675
27/01/2025	2.435.508	1,65%	13,255	13,22	13,615	13,52
24/01/2025	2.674.848	0,57%	13,25	13,245	13,47	13,30
23/01/2025	2.871.643	0,61%	13,12	13,045	13,235	13,225
22/01/2025	3.907.070	-2,41%	13,195	13,085	13,3575	13,145
21/01/2025	2.157.071	-0,52%	13,495	13,37	13,575	13,47
20/01/2025	2.480.884	1,46%	13,365	13,33	13,635	13,54
17/01/2025	5.493.765	-4,95%	14,045	13,345	14,12	13,345
16/01/2025	2.582.059	-1,13%	14,205	13,865	14,325	14,04
15/01/2025	4.084.561	1,57%	13,98	13,955	14,20	14,20
14/01/2025	2.079.161	0,76%	13,93	13,86	14,16	13,98
13/01/2025	2.499.757	1,31%	13,625	13,60	13,875	13,875
09/01/2025	1.393.594	-0,62%	13,725	13,645	13,80	13,695
08/01/2025	1.113.729	0,00%	13,78	13,695	13,865	13,815
07/01/2025	1.277.786	0,33%	13,78	13,66	13,865	13,815
06/01/2025	2.038.032	1,74%	13,595	13,46	13,77	13,77
03/01/2025	1.385.707	-0,95%	13,65	13,515	13,69	13,535
02/01/2025	1.344.580	-0,47%	13,79	13,59	13,825	13,665
31/12/2024	0	1,22%	13,525	13,505	13,73	13,73
30/12/2024	977.717	-0,44%	13,645	13,545	13,675	13,565
27/12/2024	1.237.178	0,81%	13,575	13,525	13,66	13,625
26/12/2024	0	0,97%	13,38	13,38	13,55	13,515
24/12/2024	0	0,97%	13,38	13,38	13,55	13,385
23/12/2024	1.675.832	-0,67%	13,46	13,385	13,525	13,385
20/12/2024	3.535.817	-0,55%	13,485	13,365	13,54	13,475
19/12/2024	2.203.307	-1,56%	13,695	13,535	13,74	13,55
18/12/2024	0	0,18%	13,735	13,645	13,795	13,765
17/12/2024	1.910.031	-0,47%	13,665	13,64	13,80	13,74
16/12/2024	1.834.421	-1,60%	14,03	13,705	14,03	13,805
13/12/2024	2.433.047	-0,43%	14,02	13,905	14,06	14,03
12/12/2024	1.731.254	0,25%	13,995	13,91	14,175	14,09
11/12/2024	1.751.080	-0,95%	14,10	13,98	14,16	14,055
10/12/2024	1.753.947	-1,56%	14,365	14,09	14,40	14,19
09/12/2024	1.879.261	1,91%	14,155	14,14	14,445	14,415
06/12/2024	1.616.890	0,68%	14,21	14,095	14,43	14,145
05/12/2024	2.005.776	0,14%	13,99	13,825	14,085	14,05
04/12/2024	1.811.431	1,23%	13,82	13,81	14,105	14,03
03/12/2024	2.595.130	1,09%	13,735	13,72	13,975	13,86
02/12/2024	6.178.299	-4,79%	14,26	13,535	14,37	13,71
29/11/2024	1.861.773	-1,07%	14,50	14,345	14,62	14,40
28/11/2024	1.577.476	-0,17%	14,59	14,535	14,715	14,555
27/11/2024	1.532.197	1,15%	14,36	14,29	14,58	14,58
26/11/2024	1.497.296	-0,42%	14,455	14,415	14,565	14,415
25/11/2024	4.951.398	-0,34%	14,46	14,38	14,54	14,475
22/11/2024	2.921.822	0,45%	14,53	14,375	14,61	14,525
21/11/2024	1.582.074	-1,03%	14,60	14,405	14,65	14,46
20/11/2024	1.339.974	-0,41%	14,68	14,54	14,725	14,61
19/11/2024	2.144.519	-0,61%	14,75	14,495	14,825	14,67
18/11/2024	1.580.713	-0,47%	14,85	14,745	14,97	14,76
15/11/2024	2.209.650	1,13%	14,66	14,64	14,835	14,83
14/11/2024	1.968.711	0,10%	14,665	14,595	14,735	14,665
13/11/2024	1.985.037	-0,14%	14,635	14,625	14,86	14,65
12/11/2024	2.216.855	-2,20%	14,90	14,64	14,90	14,67
11/11/2024	2.577.272	-0,53%	15,12	14,91	15,175	15,00
08/11/2024	4.129.105	0,27%	15,00	14,955	15,245	15,08
07/11/2024	2.794.758	0,54%	15,005	14,92	15,165	15,04
06/11/2024	4.514.282	0,07%	14,955	14,95	15,17	14,96
05/11/2024	3.240.880	0,44%	15,42	14,95	15,52	14,95
04/11/2024	1.545.114	0,78%	14,75	14,75	14,93	14,885
01/11/2024	1.554.897	1,62%	14,555	14,555	14,83	14,77
31/10/2024	2.330.475	0,66%	14,415	14,40	14,555	14,535
30/10/2024	3.804.353	-0,41%	14,37	14,31	14,51	14,44
29/10/2024	2.585.043	-0,69%	14,65	14,42	14,735	14,50
28/10/2024	2.400.987	0,00%	14,67	14,42	14,725	14,60
25/10/2024	2.846.030	-0,68%	14,67	14,55	14,75	14,60
24/10/2024	2.399.391	-1,84%	14,86	14,665	15,03	14,70
23/10/2024	2.034.232	-0,93%	15,115	14,975	15,33	14,975
22/10/2024	1.775.683	0,53%	15,00	14,925	15,14	15,115
21/10/2024	1.509.420	-0,63%	15,08	15,015	15,15	15,035
18/10/2024	1.555.212	-0,13%	15,09	15,09	15,25	15,13
17/10/2024	2.577.183	2,26%	14,80	14,77	15,23	15,15
16/10/2024	2.328.542	-1,23%	14,91	14,81	15,055	14,815
15/10/2024	2.013.312	1,32%	14,78	14,715	15,075	15,00
14/10/2024	2.207.632	-1,30%	14,98	14,775	15,055	14,805
11/10/2024	2.945.725	-2,94%	15,43	14,91	15,47	15,00
10/10/2024	2.090.360	-1,25%	15,615	15,455	15,715	15,455
09/10/2024	1.807.353	0,94%	15,50	15,425	15,65	15,65
08/10/2024	2.197.238	0,78%	15,37	15,355	15,72	15,505
07/10/2024	2.409.531	1,96%	15,15	15,11	15,455	15,385
04/10/2024	2.183.586	0,43%	15,005	14,97	15,225	15,09
03/10/2024	2.078.383	-1,05%	15,20	14,99	15,23	15,025
02/10/2024	2.398.732	-1,75%	15,405	15,005	15,45	15,185
01/10/2024	2.363.257	0,95%	15,395	15,29	15,51	15,455
30/09/2024	4.386.226	-4,46%	15,96	15,30	15,97	15,31
27/09/2024	2.296.091	1,84%	15,76	15,75	16,075	16,025
26/09/2024	2.280.536	-0,19%	15,875	15,65	15,935	15,735
25/09/2024	2.570.566	-0,10%	15,765	15,705	15,905	15,765
24/09/2024	2.860.075	1,97%	15,55	15,55	15,78	15,78
23/09/2024	1.519.959	-0,45%	15,535	15,30	15,555	15,475
20/09/2024	5.390.191	-0,96%	15,695	15,515	15,74	15,545