Carrefour SA (CA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.537.240	1,02%	16,12	16,085	16,365	16,285
28/10/2022	2.116.447	1,80%	15,735	15,73	16,305	16,12
27/10/2022	3.817.891	2,89%	15,70	15,70	16,39	15,835
26/10/2022	2.177.179	-0,97%	15,535	15,175	15,595	15,39
25/10/2022	1.261.648	0,94%	15,47	15,32	15,54	15,54
24/10/2022	1.401.401	1,22%	15,235	15,095	15,46	15,395
21/10/2022	1.088.339	0,20%	15,125	15,00	15,285	15,21
20/10/2022	1.556.975	-0,49%	15,22	15,18	15,32	15,18
19/10/2022	1.459.671	0,59%	15,18	15,175	15,36	15,255
18/10/2022	1.304.536	0,30%	15,18	14,98	15,225	15,165
17/10/2022	2.112.347	1,89%	14,855	14,80	15,16	15,12
14/10/2022	2.433.554	1,06%	14,815	14,775	15,07	14,84
13/10/2022	2.375.200	1,52%	14,44	14,36	14,84	14,685
12/10/2022	2.924.114	-2,16%	14,755	14,425	14,76	14,465
11/10/2022	2.389.506	1,72%	14,50	14,44	14,86	14,785
10/10/2022	2.436.274	0,94%	14,375	14,19	14,61	14,535
07/10/2022	1.890.260	1,95%	14,125	14,115	14,45	14,40
06/10/2022	1.994.402	0,53%	14,10	14,055	14,31	14,125
05/10/2022	2.148.076	-3,37%	14,53	14,035	14,56	14,05
04/10/2022	2.936.833	0,97%	14,53	14,36	14,56	14,54
03/10/2022	2.014.437	1,30%	14,11	14,10	14,46	14,40
30/09/2022	2.557.785	1,43%	14,145	14,08	14,465	14,215
29/09/2022	4.268.367	-5,56%	14,74	13,85	14,775	14,015
28/09/2022	2.271.599	0,07%	14,795	14,655	15,04	14,84
27/09/2022	3.231.556	1,40%	14,745	14,61	15,01	14,83
26/09/2022	2.108.759	-1,25%	14,73	14,485	14,795	14,625
23/09/2022	3.218.269	-4,94%	15,555	14,78	15,575	14,81
22/09/2022	1.649.718	-0,03%	15,47	15,44	15,635	15,58
21/09/2022	2.511.232	-2,35%	15,90	15,515	16,09	15,585
20/09/2022	1.837.938	-2,15%	16,31	15,935	16,415	15,96
19/09/2022	1.341.875	-0,58%	16,365	16,16	16,435	16,31
16/09/2022	4.033.300	0,64%	16,30	16,18	16,405	16,405
15/09/2022	1.637.580	-2,13%	16,66	16,295	16,715	16,30
14/09/2022	1.704.913	-1,54%	16,765	16,615	16,86	16,655
13/09/2022	2.067.577	0,24%	16,91	16,765	17,125	16,915
12/09/2022	1.686.797	2,18%	16,545	16,49	16,91	16,875
09/09/2022	1.438.103	1,69%	16,25	16,21	16,60	16,515
08/09/2022	1.840.661	0,62%	16,285	16,14	16,56	16,24
07/09/2022	2.991.644	-1,56%	16,31	15,72	16,37	16,14
06/09/2022	1.616.230	0,21%	16,325	16,25	16,485	16,395
05/09/2022	1.751.591	-1,18%	16,37	16,245	16,46	16,36
02/09/2022	1.720.752	0,12%	16,48	16,325	16,605	16,555
01/09/2022	1.470.075	-0,63%	16,56	16,36	16,66	16,535
31/08/2022	3.336.080	1,09%	16,44	16,32	16,71	16,64
30/08/2022	2.038.481	-2,69%	16,595	16,425	16,72	16,46
29/08/2022	1.173.855	0,09%	16,835	16,655	17,02	16,915
26/08/2022	1.476.096	-0,91%	17,105	16,825	17,19	16,90
25/08/2022	1.381.467	0,59%	17,02	16,925	17,14	17,055
24/08/2022	988.075	-0,73%	17,05	16,93	17,10	16,955
23/08/2022	1.334.848	-0,99%	17,17	16,975	17,21	17,08
22/08/2022	1.370.554	-0,89%	17,32	17,01	17,36	17,25
19/08/2022	1.252.158	0,17%	17,395	17,23	17,49	17,405
18/08/2022	1.819.389	0,46%	17,255	17,125	17,50	17,375
17/08/2022	1.547.147	0,00%	17,315	17,11	17,395	17,295
16/08/2022	1.257.703	0,76%	17,26	17,125	17,365	17,295
15/08/2022	892.103	0,97%	17,045	17,005	17,175	17,165
12/08/2022	1.286.465	-0,67%	17,08	17,00	17,235	17,00
11/08/2022	1.837.168	1,24%	16,905	16,85	17,135	17,115
10/08/2022	2.362.962	1,59%	16,64	16,635	17,04	16,905
09/08/2022	1.540.079	0,51%	16,54	16,465	16,68	16,64
08/08/2022	1.624.742	0,46%	16,54	16,495	16,65	16,555
05/08/2022	2.589.336	1,54%	16,235	16,225	16,51	16,48
04/08/2022	2.009.835	-1,43%	16,435	16,19	16,535	16,23
03/08/2022	1.958.072	0,03%	16,39	16,04	16,50	16,465
02/08/2022	2.279.866	1,48%	16,21	16,105	16,54	16,46
01/08/2022	2.545.530	-2,52%	16,65	16,15	16,795	16,22
29/07/2022	3.079.719	-0,78%	16,935	16,52	16,97	16,64
28/07/2022	3.211.674	-2,44%	17,01	16,505	17,22	16,77
27/07/2022	2.297.565	1,99%	16,89	16,855	17,32	17,19
26/07/2022	2.389.999	-0,68%	16,68	16,485	16,95	16,855
25/07/2022	1.761.446	0,65%	16,79	16,775	17,135	16,97
22/07/2022	1.855.197	-0,88%	16,99	16,815	17,125	16,86
21/07/2022	1.130.205	-0,56%	16,995	16,895	17,195	17,01
20/07/2022	2.172.220	0,68%	17,495	17,065	17,565	17,105
19/07/2022	1.328.553	0,92%	16,75	16,725	17,06	16,99
18/07/2022	1.646.430	2,59%	16,51	16,405	16,87	16,835
15/07/2022	2.177.006	0,12%	16,465	16,375	16,615	16,41
14/07/2022	1.518.766	-1,92%	16,67	16,325	16,71	16,39
13/07/2022	1.419.562	-1,65%	16,905	16,615	16,935	16,71
12/07/2022	1.679.451	0,18%	16,985	16,71	16,99	16,99
11/07/2022	1.422.023	-1,22%	17,015	16,745	17,03	16,96
08/07/2022	1.970.425	2,48%	16,805	16,625	17,17	17,17
07/07/2022	1.653.787	-0,15%	16,92	16,70	16,975	16,755
06/07/2022	1.642.723	1,15%	16,70	16,695	17,04	16,78
05/07/2022	1.596.911	-3,27%	17,18	16,57	17,185	16,59
04/07/2022	1.105.775	1,24%	17,09	17,05	17,285	17,15
01/07/2022	1.549.878	0,33%	16,875	16,78	17,08	16,94
30/06/2022	2.387.322	-1,23%	16,955	16,62	17,00	16,885
29/06/2022	1.403.055	-0,93%	17,195	17,025	17,27	17,095
28/06/2022	1.670.369	0,97%	17,27	17,125	17,505	17,255
27/06/2022	1.437.377	0,09%	17,075	17,00	17,16	17,09
24/06/2022	2.524.442	3,49%	16,57	16,55	17,16	17,075
23/06/2022	3.286.585	-2,83%	16,91	16,33	17,02	16,50
22/06/2022	4.534.547	-7,16%	17,88	16,98	18,055	16,98
21/06/2022	1.578.133	-1,80%	18,62	18,275	18,635	18,29
20/06/2022	1.238.364	1,86%	18,31	18,305	18,695	18,625
17/06/2022	4.879.557	-1,91%	18,62	18,27	18,665	18,285
16/06/2022	1.351.428	-0,37%	18,65	18,40	18,74	18,64
15/06/2022	2.148.588	-0,29%	18,865	18,66	19,055	18,71
14/06/2022	2.965.647	1,54%	18,52	18,51	18,825	18,765