Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	2.130.100	1,17%	17,655	17,60	18,015	17,76
20/03/2023	2.379.408	1,45%	17,38	17,03	17,645	17,555
17/03/2023	4.474.936	-2,37%	17,685	17,305	17,92	17,305
16/03/2023	3.133.495	0,20%	17,845	17,69	18,065	17,725
15/03/2023	3.938.022	-3,41%	18,37	17,50	18,37	17,69
14/03/2023	2.569.923	1,22%	18,04	17,985	18,48	18,315
13/03/2023	4.166.768	-1,76%	18,30	17,98	18,365	18,095
10/03/2023	3.069.667	1,43%	17,965	17,925	18,42	18,42
09/03/2023	2.047.593	0,06%	18,175	18,10	18,295	18,16
08/03/2023	1.553.079	0,36%	18,04	17,995	18,17	18,15
07/03/2023	1.605.205	0,25%	17,94	17,93	18,22	18,085
06/03/2023	2.050.127	-0,39%	18,13	17,80	18,225	18,04
03/03/2023	2.102.336	-0,11%	18,205	17,96	18,22	18,11
02/03/2023	1.714.660	0,30%	18,00	17,95	18,225	18,13
01/03/2023	2.572.454	-3,39%	18,66	17,99	18,76	18,075
28/02/2023	5.247.991	1,99%	18,225	18,155	18,865	18,71
27/02/2023	3.430.429	0,47%	18,26	18,24	18,60	18,345
24/02/2023	3.170.396	2,73%	17,82	17,82	18,335	18,26
23/02/2023	1.573.331	-0,95%	17,95	17,765	18,03	17,775
22/02/2023	2.290.609	-1,21%	18,095	17,79	18,095	17,945
21/02/2023	2.072.432	-0,25%	18,065	18,025	18,29	18,165
20/02/2023	1.337.655	0,33%	18,20	18,03	18,27	18,21
17/02/2023	2.623.079	-0,22%	18,01	17,905	18,365	18,15
16/02/2023	3.695.519	2,11%	17,70	17,64	18,305	18,19
15/02/2023	7.819.521	8,50%	17,16	17,16	18,02	17,815
14/02/2023	4.587.568	2,02%	16,20	15,97	16,465	16,42
13/02/2023	2.598.368	-1,23%	16,375	16,095	16,375	16,095
10/02/2023	2.184.514	-2,22%	16,675	16,23	16,70	16,295
09/02/2023	1.999.416	0,60%	16,63	16,52	16,75	16,665
08/02/2023	2.594.634	-0,24%	16,68	16,565	16,905	16,565
07/02/2023	4.195.938	-4,98%	17,10	16,43	17,12	16,605
06/02/2023	1.531.164	0,09%	17,43	17,27	17,54	17,475
03/02/2023	1.730.754	-0,51%	17,495	17,355	17,625	17,46
02/02/2023	1.805.955	0,66%	17,435	17,415	17,685	17,55
01/02/2023	1.091.097	-0,20%	17,465	17,38	17,585	17,435
31/01/2023	1.947.261	-0,40%	17,525	17,23	17,525	17,47
30/01/2023	1.503.551	0,14%	17,55	17,35	17,55	17,54
27/01/2023	1.551.537	0,98%	17,31	17,31	17,55	17,515
26/01/2023	1.450.972	0,43%	17,28	17,27	17,55	17,345
25/01/2023	1.342.006	0,38%	17,22	17,19	17,32	17,27
24/01/2023	1.237.614	-0,78%	17,365	17,10	17,395	17,205
23/01/2023	1.044.145	-0,03%	17,42	17,24	17,475	17,34
20/01/2023	1.866.913	1,76%	17,065	17,035	17,345	17,345
19/01/2023	2.067.846	-2,01%	17,315	16,90	17,37	17,045
18/01/2023	1.656.018	-0,52%	17,46	17,31	17,535	17,395
17/01/2023	1.942.797	0,92%	17,325	17,27	17,525	17,485
16/01/2023	2.743.328	4,59%	16,61	16,60	17,44	17,325
13/01/2023	2.049.159	-1,13%	16,715	16,42	16,83	16,565
12/01/2023	2.338.042	-0,15%	16,89	16,745	17,165	16,755
11/01/2023	1.385.141	-0,27%	16,83	16,69	16,96	16,78
10/01/2023	1.392.310	0,63%	16,78	16,70	16,99	16,825
09/01/2023	3.382.016	4,40%	16,005	15,995	16,91	16,72
06/01/2023	1.421.543	1,84%	15,735	15,69	16,115	16,015
05/01/2023	2.009.277	-2,15%	16,005	15,71	16,02	15,725
04/01/2023	1.797.640	1,23%	15,935	15,855	16,135	16,07
03/01/2023	1.616.352	0,79%	15,74	15,725	16,02	15,875
02/01/2023	964.699	0,70%	15,69	15,67	15,87	15,75
30/12/2022	1.303.990	-1,17%	15,76	15,59	15,785	15,64
29/12/2022	830.027	0,70%	15,705	15,57	15,825	15,825
28/12/2022	1.145.270	-1,20%	15,895	15,715	15,935	15,715
27/12/2022	937.774	-0,87%	16,05	15,85	16,07	15,905
23/12/2022	1.026.954	0,88%	15,905	15,90	16,085	16,045
22/12/2022	1.350.110	-0,06%	15,97	15,85	16,095	15,905
21/12/2022	1.259.375	1,18%	15,775	15,695	15,915	15,915
20/12/2022	1.096.143	0,00%	15,66	15,64	15,825	15,73
19/12/2022	1.721.302	1,00%	15,585	15,585	15,82	15,73
16/12/2022	3.637.920	-1,52%	15,835	15,355	15,835	15,575
15/12/2022	3.250.897	1,35%	15,61	15,58	15,92	15,815
14/12/2022	5.006.117	-3,79%	16,16	15,425	16,175	15,605
13/12/2022	2.442.575	0,06%	16,305	16,155	16,56	16,22
12/12/2022	2.460.811	-1,91%	16,495	16,165	16,525	16,21
09/12/2022	1.944.698	-0,12%	16,555	16,39	16,575	16,525
08/12/2022	1.507.256	-0,69%	16,685	16,385	16,685	16,545
07/12/2022	1.957.272	-1,25%	16,85	16,64	16,95	16,66
06/12/2022	2.411.627	1,50%	16,58	16,515	16,87	16,87
05/12/2022	1.660.594	-0,75%	16,74	16,545	16,74	16,62
02/12/2022	1.801.245	0,60%	16,615	16,50	16,825	16,745
01/12/2022	2.019.213	1,34%	16,50	16,47	16,665	16,645
30/11/2022	4.234.492	-0,52%	16,60	16,295	16,61	16,425
29/11/2022	1.316.187	-0,09%	16,49	16,395	16,635	16,51
28/11/2022	1.446.374	-0,12%	16,50	16,335	16,57	16,525
25/11/2022	993.725	-0,15%	16,645	16,505	16,69	16,545
24/11/2022	1.518.570	1,01%	16,425	16,35	16,595	16,57
23/11/2022	1.077.337	0,49%	16,36	16,24	16,455	16,405
22/11/2022	1.305.645	0,34%	16,305	16,305	16,455	16,325
21/11/2022	1.387.082	0,12%	16,33	16,09	16,33	16,27
18/11/2022	1.444.747	0,74%	16,205	16,14	16,32	16,25
17/11/2022	1.341.795	-0,49%	16,24	16,02	16,32	16,13
16/11/2022	2.527.560	-1,73%	16,365	15,995	16,405	16,21
15/11/2022	2.315.772	0,43%	16,375	16,295	16,595	16,495
14/11/2022	2.229.690	1,92%	16,195	16,16	16,59	16,425
11/11/2022	2.246.545	-1,53%	16,345	15,995	16,375	16,115
10/11/2022	3.230.872	-0,91%	16,505	16,175	16,66	16,365
09/11/2022	2.295.132	1,48%	16,44	16,32	16,57	16,515
08/11/2022	2.605.660	-1,75%	16,63	16,215	16,64	16,275
07/11/2022	2.222.427	0,88%	16,385	16,29	16,575	16,565
04/11/2022	1.778.987	0,80%	16,31	16,185	16,495	16,42
03/11/2022	1.348.369	-0,40%	16,315	16,14	16,385	16,29
02/11/2022	1.888.773	1,02%	16,215	16,20	16,385	16,355
01/11/2022	1.464.686	-0,58%	16,35	16,10	16,445	16,19