BiG | O banco que entende os seus valores.

Carrefour SA (CA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	5.416.128	-0,69%	13,74	13,47	13,81	13,595
29/04/2025	3.610.477	-0,18%	13,68	13,61	13,805	13,69
28/04/2025	3.114.327	-0,26%	13,845	13,62	13,905	13,715
25/04/2025	2.366.046	-0,15%	13,65	13,65	13,895	13,75
24/04/2025	3.048.670	0,33%	13,70	13,66	13,865	13,77
23/04/2025	3.576.959	0,48%	13,575	13,57	13,855	13,725
22/04/2025	4.244.034	3,45%	13,38	13,36	13,66	13,66
17/04/2025	4.067.581	-0,34%	13,16	13,05	13,265	13,205
16/04/2025	4.015.504	0,00%	13,32	13,19	13,45	13,25
15/04/2025	3.122.981	-1,01%	13,41	13,145	13,44	13,25
14/04/2025	3.147.306	2,22%	13,24	13,215	13,435	13,385
11/04/2025	3.107.576	0,69%	13,11	13,01	13,24	13,095
10/04/2025	3.927.442	1,52%	13,255	12,995	13,30	13,005
09/04/2025	3.569.649	-1,50%	12,985	12,70	13,005	12,81
08/04/2025	3.201.402	0,23%	13,10	12,82	13,10	13,005
07/04/2025	5.931.916	-2,04%	12,89	12,615	13,235	12,975
04/04/2025	3.735.037	-1,93%	13,56	13,23	13,62	13,245
03/04/2025	3.276.875	1,47%	13,365	13,355	13,645	13,505
02/04/2025	2.094.665	0,11%	13,285	13,285	13,52	13,31
01/04/2025	1.894.945	0,57%	13,285	13,22	13,355	13,295
31/03/2025	2.674.527	-0,26%	13,18	13,075	13,23	13,22
28/03/2025	2.671.535	1,15%	13,055	13,055	13,30	13,255
27/03/2025	2.208.609	1,20%	12,96	12,935	13,18	13,105
26/03/2025	1.955.994	-0,04%	12,96	12,835	12,995	12,95
25/03/2025	2.255.242	0,66%	12,925	12,895	13,035	12,955
24/03/2025	3.617.903	-2,83%	13,30	12,87	13,34	12,87
21/03/2025	9.202.207	-0,45%	13,34	13,245	13,44	13,245
20/03/2025	3.333.811	0,99%	13,225	13,165	13,36	13,305
19/03/2025	2.469.072	0,65%	13,10	13,06	13,21	13,175
18/03/2025	2.133.953	0,81%	13,03	13,00	13,14	13,09
17/03/2025	2.529.271	0,46%	12,955	12,955	13,10	12,985
14/03/2025	3.217.710	0,43%	12,87	12,845	13,045	12,925
13/03/2025	2.847.866	-0,96%	12,925	12,77	12,96	12,87
12/03/2025	3.375.145	-0,08%	13,005	12,87	13,05	12,995
11/03/2025	3.879.490	-2,37%	13,29	12,95	13,395	13,005
10/03/2025	4.221.600	2,23%	13,04	13,04	13,395	13,32
07/03/2025	3.692.442	-0,23%	13,125	12,86	13,125	13,03
06/03/2025	5.340.283	2,59%	12,80	12,75	13,125	13,06
05/03/2025	3.492.909	0,47%	12,74	12,57	12,83	12,73
04/03/2025	3.851.106	0,96%	12,46	12,38	12,67	12,67
03/03/2025	5.044.998	-1,99%	12,60	12,475	12,715	12,55
28/02/2025	5.455.150	0,08%	12,655	12,65	12,875	12,805
27/02/2025	3.334.477	-0,23%	12,80	12,66	12,865	12,795
26/02/2025	5.323.654	-0,58%	12,90	12,665	12,925	12,825
25/02/2025	3.285.928	-0,31%	12,90	12,80	13,04	12,90
24/02/2025	5.582.547	3,44%	12,64	12,575	12,99	12,94
21/02/2025	4.722.367	0,12%	12,52	12,46	12,64	12,51
20/02/2025	15.254.701	-8,83%	12,90	12,29	13,00	12,495
19/02/2025	2.179.261	-0,62%	13,85	13,665	13,91	13,705
18/02/2025	2.885.372	-1,29%	13,995	13,64	14,00	13,79
17/02/2025	2.941.482	0,69%	13,825	13,725	13,975	13,97
14/02/2025	2.694.567	0,36%	13,775	13,72	13,925	13,875
13/02/2025	2.452.539	1,58%	13,70	13,645	13,865	13,825
12/02/2025	2.500.911	-0,51%	13,845	13,58	13,95	13,61
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