Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	991.406	-0,30%	16,595	16,55	16,65	16,57
27/12/2023	724.465	0,00%	16,57	16,49	16,66	16,62
26/12/2023	760.378	0,39%	16,53	16,51	16,635	16,62
22/12/2023	760.378	0,39%	16,53	16,51	16,635	16,62
21/12/2023	807.486	-0,90%	16,64	16,475	16,65	16,555
20/12/2023	1.104.063	1,00%	16,64	16,565	16,735	16,705
19/12/2023	1.509.918	1,91%	16,26	16,18	16,54	16,54
18/12/2023	1.034.014	-0,34%	16,215	16,12	16,285	16,23
15/12/2023	4.777.676	-0,12%	16,345	16,21	16,475	16,285
14/12/2023	2.322.528	1,15%	16,31	16,165	16,50	16,305
13/12/2023	3.539.407	-5,37%	16,92	16,105	16,92	16,12
12/12/2023	1.242.101	-1,53%	17,335	17,035	17,36	17,035
11/12/2023	989.035	0,64%	17,215	17,105	17,325	17,30
08/12/2023	1.261.138	-0,20%	17,20	17,125	17,335	17,19
07/12/2023	1.006.736	0,44%	17,21	17,115	17,245	17,225
06/12/2023	1.367.341	-0,98%	17,34	17,11	17,38	17,15
05/12/2023	1.459.689	0,61%	17,24	17,185	17,405	17,32
04/12/2023	1.318.150	-0,46%	17,36	17,135	17,39	17,215
01/12/2023	994.923	-0,58%	17,48	17,28	17,50	17,295
30/11/2023	3.084.563	0,23%	17,34	17,27	17,40	17,395
29/11/2023	1.281.015	-0,23%	17,405	17,34	17,51	17,355
28/11/2023	1.107.303	-0,06%	17,355	17,185	17,40	17,395
27/11/2023	887.878	0,23%	17,355	17,345	17,445	17,405
24/11/2023	981.714	0,67%	17,23	17,23	17,40	17,365
23/11/2023	753.795	0,41%	17,175	17,155	17,335	17,25
22/11/2023	1.584.804	1,60%	16,965	16,94	17,255	17,18
21/11/2023	1.427.694	0,42%	16,855	16,79	17,02	16,91
20/11/2023	1.211.832	-1,03%	17,005	16,81	17,08	16,84
17/11/2023	1.921.421	0,03%	17,035	16,92	17,095	17,015
16/11/2023	1.730.213	-0,93%	17,23	17,01	17,285	17,01
15/11/2023	1.648.184	-0,78%	17,37	17,17	17,465	17,17
14/11/2023	1.253.900	0,09%	17,28	17,19	17,385	17,305
13/11/2023	1.173.662	1,08%	17,12	17,055	17,355	17,29
10/11/2023	1.197.992	0,62%	17,025	17,015	17,225	17,105
09/11/2023	2.033.519	-1,02%	17,225	16,98	17,255	17,00
08/11/2023	1.696.019	-0,58%	17,18	16,97	17,33	17,175
07/11/2023	2.174.701	1,17%	17,005	17,00	17,37	17,275
06/11/2023	1.514.843	-0,32%	17,11	17,025	17,185	17,075
03/11/2023	1.731.454	0,65%	17,06	17,06	17,315	17,13
02/11/2023	2.012.873	0,71%	16,95	16,92	17,27	17,02
01/11/2023	2.107.569	1,93%	16,74	16,72	16,91	16,90
31/10/2023	1.937.119	-0,57%	16,68	16,53	16,86	16,58
30/10/2023	1.890.844	1,37%	16,46	16,43	16,74	16,675
27/10/2023	1.615.329	0,58%	16,295	16,21	16,535	16,45
26/10/2023	2.871.246	4,74%	16,02	16,02	16,55	16,355
25/10/2023	1.565.535	-0,98%	15,775	15,485	15,905	15,615
24/10/2023	1.178.508	0,38%	15,72	15,71	15,87	15,77
23/10/2023	1.024.850	0,83%	15,63	15,475	15,77	15,71
20/10/2023	1.769.291	-1,52%	15,67	15,515	15,795	15,58
19/10/2023	1.251.787	-0,19%	15,825	15,655	15,87	15,82
18/10/2023	1.147.455	0,29%	15,765	15,715	15,905	15,85
17/10/2023	1.331.229	-0,72%	15,865	15,805	16,07	15,805
16/10/2023	1.642.413	0,89%	15,815	15,81	15,94	15,92
13/10/2023	1.313.897	-0,94%	15,92	15,74	15,94	15,78
12/10/2023	1.901.726	0,13%	15,90	15,725	16,00	15,93
11/10/2023	2.069.574	-0,56%	15,95	15,80	16,08	15,91
10/10/2023	3.932.863	-1,20%	16,305	15,325	16,435	16,00
09/10/2023	1.256.247	0,16%	16,10	16,005	16,235	16,195
06/10/2023	1.621.271	0,72%	16,10	16,02	16,225	16,17
05/10/2023	2.179.650	1,01%	15,98	15,95	16,165	16,055
04/10/2023	1.668.985	-0,72%	15,95	15,90	16,175	15,895
03/10/2023	583.204	-0,53%	16,12	15,95	16,16	16,04
02/10/2023	1.311.304	-0,98%	16,41	16,12	16,505	16,125
29/09/2023	1.721.329	0,15%	16,285	16,275	16,425	16,285
28/09/2023	1.072.716	0,43%	16,205	16,13	16,325	16,26
27/09/2023	1.278.247	-0,34%	16,295	16,085	16,315	16,19
26/09/2023	1.265.616	0,12%	16,20	16,105	16,295	16,245
25/09/2023	1.771.589	-1,31%	16,42	16,15	16,50	16,225
22/09/2023	1.955.111	-2,06%	16,695	16,42	16,695	16,44
21/09/2023	1.636.371	-0,83%	16,83	16,715	16,92	16,785
20/09/2023	1.308.707	-0,62%	17,055	16,915	17,155	16,925
19/09/2023	1.252.267	1,22%	16,815	16,795	17,03	17,03
18/09/2023	1.348.918	-0,80%	16,91	16,72	16,995	16,825
15/09/2023	3.188.373	-0,96%	17,185	16,895	17,26	16,96
14/09/2023	1.739.167	0,29%	17,09	17,06	17,345	17,125
13/09/2023	1.622.046	-0,99%	17,19	16,975	17,23	17,075
12/09/2023	1.389.634	1,14%	17,125	17,125	17,355	17,245
11/09/2023	1.791.010	0,38%	17,12	17,00	17,295	17,05
08/09/2023	2.127.359	1,89%	16,68	16,68	17,085	16,985
07/09/2023	2.001.145	0,33%	16,55	16,445	16,765	16,67
06/09/2023	2.415.669	-0,87%	16,74	16,52	16,78	16,615
05/09/2023	2.148.770	-2,19%	16,95	16,555	16,98	16,76
04/09/2023	1.706.021	-0,87%	17,325	17,11	17,47	17,135
01/09/2023	2.173.713	-2,18%	17,625	17,135	17,64	17,285
31/08/2023	2.605.757	0,80%	17,65	17,55	17,875	17,67
30/08/2023	3.003.966	0,72%	17,39	17,28	17,695	17,53
29/08/2023	3.947.874	-4,55%	18,235	17,295	18,375	17,405
28/08/2023	1.509.047	0,14%	18,275	18,235	18,49	18,235
25/08/2023	876.718	0,36%	18,125	18,125	18,395	18,21
24/08/2023	845.096	0,28%	18,15	18,075	18,265	18,145
23/08/2023	1.066.336	-0,85%	18,285	18,04	18,285	18,095
22/08/2023	1.098.491	-0,19%	18,35	18,25	18,60	18,25
21/08/2023	1.234.120	0,94%	18,105	18,105	18,44	18,285
18/08/2023	898.109	-0,82%	18,17	18,03	18,225	18,115
17/08/2023	1.501.228	1,08%	18,00	18,00	18,34	18,265
16/08/2023	1.216.963	0,39%	18,005	17,96	18,105	18,07
15/08/2023	1.119.433	-0,77%	18,16	17,94	18,24	18,00
14/08/2023	1.082.198	0,11%	18,105	18,05	18,30	18,14
11/08/2023	1.084.879	-0,44%	18,155	18,08	18,285	18,12
10/08/2023	1.046.263	0,72%	18,17	18,14	18,25	18,20