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 > >>
18/09/2025	2.338.175	-0,04%	12,10	12,02	12,315	12,13
17/09/2025	1.957.045	0,79%	12,105	12,025	12,14	12,135
16/09/2025	3.022.047	-0,78%	12,135	11,94	12,135	12,04
15/09/2025	2.498.289	-0,21%	12,20	12,13	12,33	12,135
12/09/2025	1.884.826	-0,82%	12,225	12,145	12,23	12,16
11/09/2025	2.365.042	1,07%	12,14	12,12	12,33	12,26
10/09/2025	1.992.817	-1,18%	12,26	12,085	12,32	12,13
09/09/2025	1.425.399	0,49%	12,285	12,225	12,365	12,275
08/09/2025	1.543.522	-0,69%	12,285	12,14	12,345	12,215
05/09/2025	1.506.972	-0,53%	12,385	12,26	12,39	12,30
04/09/2025	2.197.267	1,19%	12,275	12,225	12,49	12,365
03/09/2025	2.029.777	0,33%	12,18	12,135	12,22	12,22
02/09/2025	2.271.887	-0,45%	12,22	12,075	12,22	12,18
01/09/2025	1.727.988	-1,05%	12,395	12,215	12,395	12,235
29/08/2025	1.416.345	-0,36%	12,425	12,295	12,45	12,365
28/08/2025	1.985.717	0,41%	12,40	12,38	12,53	12,41
27/08/2025	4.369.278	-2,41%	12,63	12,235	12,67	12,36
26/08/2025	5.635.915	-2,01%	12,805	12,625	12,825	12,665
25/08/2025	1.542.396	-1,07%	13,045	12,88	13,065	12,925
22/08/2025	1.137.145	-0,72%	13,185	13,055	13,19	13,065
21/08/2025	1.634.018	0,19%	13,16	13,095	13,19	13,16
20/08/2025	2.265.750	1,04%	13,065	13,035	13,16	13,135
19/08/2025	2.659.536	1,68%	12,835	12,79	13,06	13,00
18/08/2025	1.555.392	-0,16%	12,85	12,765	12,965	12,785
15/08/2025	1.790.206	0,31%	12,80	12,785	12,875	12,805
14/08/2025	1.298.392	0,31%	12,745	12,625	12,765	12,765
13/08/2025	1.897.160	-0,27%	12,74	12,62	12,785	12,725
12/08/2025	1.770.269	0,43%	12,73	12,715	12,815	12,76
11/08/2025	1.321.252	0,44%	12,70	12,695	12,785	12,705
08/08/2025	2.443.015	1,28%	12,55	12,55	12,755	12,65
07/08/2025	1.584.233	0,48%	12,445	12,39	12,545	12,49
06/08/2025	1.737.725	0,61%	12,34	12,29	12,52	12,43
05/08/2025	1.527.829	0,45%	12,32	12,255	12,355	12,355
04/08/2025	2.137.008	-0,41%	12,36	12,29	12,39	12,30
01/08/2025	2.599.642	-1,75%	12,575	12,35	12,575	12,35
31/07/2025	2.643.230	-0,08%	12,54	12,465	12,58	12,57
30/07/2025	1.955.271	-0,59%	12,625	12,58	12,75	12,58
29/07/2025	2.148.764	-0,28%	12,65	12,65	12,82	12,655
28/07/2025	3.400.049	-2,12%	13,04	12,59	13,05	12,69
25/07/2025	7.880.901	5,54%	12,72	12,565	13,235	12,965
24/07/2025	2.108.490	-0,08%	12,42	12,24	12,42	12,285
23/07/2025	2.530.938	1,15%	12,305	12,215	12,365	12,295
22/07/2025	2.318.954	0,25%	12,15	12,11	12,235	12,155
21/07/2025	2.979.531	-0,29%	12,19	12,04	12,24	12,125
18/07/2025	2.583.057	0,62%	12,185	12,125	12,29	12,16
17/07/2025	2.556.456	0,29%	12,095	12,055	12,14	12,085
16/07/2025	2.859.133	-1,19%	12,185	11,99	12,22	12,05
15/07/2025	1.805.012	-0,53%	12,22	12,155	12,28	12,195
14/07/2025	1.577.491	-0,20%	12,24	12,22	12,35	12,26
11/07/2025	1.758.006	-1,01%	12,45	12,26	12,475	12,285
10/07/2025	2.729.343	-0,48%	12,45	12,35	12,535	12,41
09/07/2025	2.070.297	1,34%	12,29	12,28	12,485	12,47
08/07/2025	3.152.023	-0,28%	12,31	12,265	12,395	12,305
07/07/2025	2.336.891	0,49%	12,32	12,245	12,40	12,34
04/07/2025	1.466.986	-0,45%	12,24	12,18	12,33	12,28
03/07/2025	2.869.874	0,16%	12,33	12,31	12,49	12,335
02/07/2025	3.807.316	0,65%	12,25	12,18	12,42	12,315
01/07/2025	4.445.661	2,21%	12,09	12,04	12,305	12,235
30/06/2025	4.662.469	1,14%	11,845	11,77	11,98	11,97
27/06/2025	4.288.020	0,72%	11,72	11,665	11,835	11,835
26/06/2025	17.783.764	-7,81%	12,58	11,58	12,66	11,75
25/06/2025	2.130.335	-1,24%	12,86	12,74	12,965	12,745
24/06/2025	3.244.146	1,26%	12,85	12,815	12,97	12,905
23/06/2025	2.020.717	0,00%	12,68	12,615	12,81	12,745
20/06/2025	5.485.084	0,91%	12,705	12,64	12,745	12,745
19/06/2025	1.800.288	-1,37%	12,785	12,63	12,81	12,63
18/06/2025	2.106.061	-0,12%	12,81	12,7425	12,845	12,805
17/06/2025	2.723.424	-0,50%	12,81	12,79	12,91	12,82
16/06/2025	2.381.155	0,55%	12,815	12,80	12,98	12,885
13/06/2025	2.967.376	0,47%	12,65	12,645	12,87	12,815
12/06/2025	2.770.517	0,75%	12,625	12,61	12,815	12,755
11/06/2025	3.609.784	-2,16%	12,915	12,66	12,915	12,66
10/06/2025	2.451.527	-0,27%	13,05	12,89	13,075	12,94
09/06/2025	1.599.685	0,27%	13,00	12,945	13,025	12,975
06/06/2025	2.076.443	0,62%	12,88	12,87	12,985	12,94
05/06/2025	3.246.394	-0,58%	12,945	12,775	13,00	12,86
04/06/2025	3.478.839	-2,52%	13,285	12,935	13,32	12,935
03/06/2025	2.934.703	0,68%	13,21	13,115	13,385	13,27
02/06/2025	2.515.169	0,11%	13,135	13,06	13,21	13,18
30/05/2025	8.339.142	0,65%	13,12	13,07	13,19	13,165
29/05/2025	4.526.148	-1,25%	14,39	13,08	14,39	13,08
28/05/2025	3.043.805	-0,96%	14,585	14,30	14,585	14,41
27/05/2025	2.423.724	0,21%	14,54	14,47	14,63	14,55
26/05/2025	1.647.483	-0,55%	14,66	14,475	14,675	14,52
23/05/2025	5.351.723	-1,45%	14,905	14,485	15,135	14,60
22/05/2025	3.143.981	0,31%	14,77	14,73	14,8425	14,815
21/05/2025	4.156.508	0,65%	14,69	14,645	14,865	14,77
20/05/2025	3.689.228	2,27%	14,39	14,33	14,675	14,675
19/05/2025	2.964.123	1,27%	14,20	14,20	14,37	14,35
16/05/2025	2.865.329	-0,35%	14,325	14,125	14,325	14,17
15/05/2025	2.909.362	0,96%	14,05	13,985	14,23	14,22
14/05/2025	4.717.833	2,14%	13,725	13,725	14,085	14,085
13/05/2025	2.742.458	-0,29%	13,83	13,705	13,885	13,79
12/05/2025	3.179.883	0,22%	13,81	13,805	14,005	13,83
09/05/2025	2.973.376	0,40%	13,77	13,68	13,80	13,80
08/05/2025	3.001.359	0,04%	13,765	13,645	13,785	13,745
07/05/2025	3.446.729	0,77%	13,67	13,635	13,835	13,74
06/05/2025	4.698.839	0,55%	13,60	13,57	13,71	13,635
05/05/2025	2.971.437	-0,77%	13,695	13,54	13,72	13,56
02/05/2025	4.058.226	0,52%	13,75	13,52	13,795	13,665