BiG | O banco que entende os seus valores.

Carrefour SA (CA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	3.577.207	2,76%	14,90	14,90	15,29	15,29
10/02/2026	1.789.102	0,07%	14,895	14,79	14,96	14,88
09/02/2026	1.525.658	0,14%	14,955	14,77	14,99	14,87
06/02/2026	1.912.522	-0,03%	14,825	14,68	14,915	14,85
05/02/2026	2.079.899	0,07%	14,80	14,715	14,88	14,855
04/02/2026	4.003.844	3,74%	14,41	14,40	14,965	14,845
03/02/2026	2.216.551	0,60%	14,29	14,205	14,405	14,31
02/02/2026	2.677.119	2,78%	14,055	13,985	14,275	14,225
30/01/2026	2.432.614	-0,50%	13,625	13,58	13,855	13,84
29/01/2026	1.808.244	-0,07%	14,005	13,90	14,06	13,91
28/01/2026	1.747.720	0,72%	13,80	13,79	14,005	13,92
27/01/2026	2.047.959	-0,72%	13,95	13,70	13,95	13,82
26/01/2026	1.611.872	0,51%	13,955	13,88	14,01	13,92
23/01/2026	1.341.387	0,18%	13,70	13,70	13,86	13,85
22/01/2026	1.711.613	0,77%	13,85	13,75	13,905	13,825
21/01/2026	1.730.787	0,15%	13,635	13,60	13,785	13,72
20/01/2026	2.220.662	-1,55%	13,92	13,70	13,995	13,70
19/01/2026	1.451.523	0,91%	13,765	13,735	13,92	13,915
16/01/2026	2.095.024	-1,25%	13,965	13,73	13,97	13,79
15/01/2026	2.251.044	1,20%	13,865	13,845	13,965	13,965
14/01/2026	2.834.836	-0,79%	13,83	13,78	13,91	13,80
13/01/2026	3.570.968	-2,32%	14,255	13,745	14,265	13,91
12/01/2026	1.642.293	-0,04%	14,28	14,20	14,325	14,24
09/01/2026	2.058.231	-0,87%	14,445	14,01	14,46	14,245
08/01/2026	2.051.158	0,28%	14,32	14,20	14,475	14,37
07/01/2026	2.272.147	1,45%	14,135	14,065	14,335	14,33
06/01/2026	1.975.261	-0,70%	14,255	14,04	14,43	14,125
05/01/2026	2.109.267	-1,28%	14,45	14,085	14,45	14,225
02/01/2026	1.702.741	1,27%	14,205	14,175	14,435	14,41
31/12/2025	358.281	0,11%	14,245	14,17	14,265	14,23
30/12/2025	688.466	0,14%	14,205	14,135	14,265	14,215
29/12/2025	1.126.412	0,50%	14,125	14,105	14,235	14,195
23/12/2025	1.587.854	-1,16%	14,32	14,12	14,33	14,12
22/12/2025	1.642.201	-0,56%	14,31	14,14	14,315	14,285
19/12/2025	9.223.287	0,28%	14,30	14,245	14,39	14,365
18/12/2025	2.549.252	-0,17%	14,40	14,21	14,425	14,325
17/12/2025	2.136.208	0,00%	14,305	14,19	14,395	14,35
16/12/2025	2.278.970	0,39%	14,26	14,26	14,455	14,35
15/12/2025	2.640.301	0,88%	14,18	14,145	14,415	14,295
12/12/2025	2.997.723	0,39%	14,12	14,11	14,36	14,17
11/12/2025	5.189.773	3,83%	13,57	13,555	14,175	14,115
10/12/2025	1.545.401	1,00%	13,49	13,475	13,65	13,595
09/12/2025	1.319.009	0,00%	13,455	13,39	13,505	13,46
08/12/2025	1.375.634	-0,30%	13,49	13,43	13,53	13,46
05/12/2025	1.638.353	0,52%	13,34	13,325	13,58	13,50
04/12/2025	2.055.893	-0,70%	13,50	13,405	13,56	13,43
03/12/2025	1.967.275	0,07%	13,595	13,46	13,60	13,525
02/12/2025	2.208.009	0,33%	13,58	13,49	13,64	13,515
01/12/2025	3.391.977	1,55%	13,31	13,31	13,51	13,47
28/11/2025	1.846.354	0,30%	13,26	13,18	13,29	13,265
27/11/2025	980.867	0,23%	13,20	13,165	13,25	13,225
26/11/2025	2.169.597	1,23%	13,01	12,965	13,195	13,195
25/11/2025	2.136.535	0,77%	12,95	12,89	13,09	13,035
24/11/2025	3.383.503	-0,39%	12,925	12,80	12,935	12,935
21/11/2025	2.360.526	1,09%	12,69	12,63	13,025	12,985
20/11/2025	2.160.376	-0,50%	12,935	12,77	12,955	12,845
19/11/2025	3.155.147	-0,46%	12,965	12,875	13,025	12,91
18/11/2025	2.558.765	-2,08%	13,115	12,925	13,15	12,97
17/11/2025	1.443.242	-0,19%	13,295	13,145	13,305	13,245
14/11/2025	2.422.739	-1,89%	13,55	13,22	13,575	13,27
13/11/2025	3.283.675	2,08%	13,46	13,34	13,545	13,525
12/11/2025	1.358.731	0,08%	13,21	13,11	13,275	13,25
11/11/2025	2.347.689	0,61%	13,25	13,145	13,285	13,24
10/11/2025	1.665.706	0,96%	13,065	13,035	13,17	13,16
07/11/2025	1.363.807	0,15%	13,095	12,915	13,095	13,035
06/11/2025	2.087.833	1,21%	12,92	12,89	13,04	13,015
05/11/2025	1.995.453	1,26%	12,685	12,68	12,875	12,86
04/11/2025	2.605.542	-1,32%	12,825	12,635	12,86	12,70
03/11/2025	1.719.494	-1,38%	13,01	12,845	13,03	12,87
31/10/2025	1.833.687	-0,34%	13,09	13,05	13,15	13,05
30/10/2025	1.665.342	0,50%	13,13	12,995	13,145	13,095
29/10/2025	1.408.993	-0,08%	13,03	13,025	13,145	13,03
28/10/2025	1.857.226	0,85%	12,95	12,905	13,06	13,04
27/10/2025	1.881.710	-0,31%	12,985	12,91	13,12	12,93
24/10/2025	1.904.834	0,19%	12,93	12,83	13,01	12,97
23/10/2025	4.783.156	-3,93%	12,86	12,68	13,115	12,945
22/10/2025	2.875.753	0,56%	13,40	13,355	13,475	13,475
21/10/2025	1.633.031	0,00%	13,405	13,345	13,445	13,40
20/10/2025	2.085.297	0,34%	13,395	13,275	13,42	13,40
17/10/2025	2.135.027	0,26%	13,21	13,185	13,37	13,355
16/10/2025	2.194.619	1,18%	13,19	13,135	13,36	13,32
15/10/2025	3.166.627	1,27%	13,15	13,11	13,255	13,165
14/10/2025	2.328.080	0,31%	12,96	12,935	13,10	13,00
13/10/2025	1.814.962	0,27%	13,00	12,94	13,075	12,96
10/10/2025	2.454.651	0,23%	12,955	12,925	13,155	12,925
09/10/2025	1.904.224	0,66%	12,815	12,815	13,02	12,895
08/10/2025	2.296.789	0,08%	12,825	12,81	12,985	12,81
07/10/2025	2.395.639	-0,66%	12,94	12,70	12,95	12,80
06/10/2025	3.354.380	-1,72%	13,135	12,575	13,135	12,885
03/10/2025	2.682.532	0,46%	13,05	13,045	13,155	13,11
02/10/2025	3.444.144	1,64%	12,815	12,795	13,07	13,05
01/10/2025	3.212.515	-0,43%	12,855	12,805	12,92	12,84
30/09/2025	2.731.789	0,74%	12,805	12,745	12,90	12,895
29/09/2025	2.110.953	0,47%	12,715	12,685	12,82	12,80
26/09/2025	4.203.428	1,43%	12,585	12,585	12,78	12,74
25/09/2025	3.342.894	0,48%	12,50	12,47	12,585	12,56
24/09/2025	3.686.123	2,21%	12,205	12,205	12,57	12,50
23/09/2025	2.648.361	2,34%	12,00	12,00	12,23	12,23
22/09/2025	2.721.580	-1,81%	12,14	11,95	12,19	11,95
19/09/2025	9.643.319	0,33%	12,13	12,13	12,315	12,17