Mercado abrirá em 6 h 27 min

Carrefour SA (CA.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
15,79-0,10 (-0,63%)
No fechamento: 05:37PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202415,9115,9815,7715,7915,791.529.568
29 de abr. de 202415,9416,0315,8815,8915,89776.080
26 de abr. de 202415,7916,0415,7515,9215,921.710.433
25 de abr. de 202415,6815,7715,4215,6915,693.038.949
24 de abr. de 202416,1416,3015,9916,0616,061.831.157
23 de abr. de 202416,1516,3916,0616,1416,141.786.245
22 de abr. de 202415,9016,1715,9016,1016,101.588.958
19 de abr. de 202415,6915,7715,5515,7615,761.171.252
18 de abr. de 202415,6015,7715,5015,7215,721.290.391
17 de abr. de 202415,5915,7715,5615,6115,611.764.501
16 de abr. de 202415,6015,7315,4915,6115,611.841.885
15 de abr. de 202415,8915,9015,4615,7115,711.656.654
12 de abr. de 202415,8516,0215,8315,8515,851.185.149
11 de abr. de 202416,0516,1115,6815,8015,801.317.506
10 de abr. de 202416,0716,2916,0616,1016,101.565.480
09 de abr. de 202415,9516,0815,8915,9515,951.191.277
08 de abr. de 202415,6316,0215,6315,9615,961.836.146
05 de abr. de 202415,4315,7815,3815,6415,641.957.284
04 de abr. de 202415,8615,9015,4415,5115,511.747.557
03 de abr. de 202415,9616,0815,8415,9515,951.766.775
02 de abr. de 202415,8815,9815,8415,9715,972.027.664
28 de mar. de 202416,1116,1715,8215,8815,881.984.097
27 de mar. de 202415,9116,1915,9116,0916,091.283.837
26 de mar. de 202415,9616,0315,2715,8615,863.023.717
25 de mar. de 202416,0816,1115,9315,9915,991.148.373
22 de mar. de 202415,9716,2515,9716,0716,071.470.084
21 de mar. de 202415,7816,0315,7815,9315,931.334.206
20 de mar. de 202415,7015,7415,5715,7215,72833.705
19 de mar. de 202415,7715,8515,6115,7615,761.214.695
18 de mar. de 202415,7315,8215,5515,6915,691.444.371
15 de mar. de 202415,7515,8415,6015,7015,702.749.193
14 de mar. de 202415,8415,9915,7215,8115,811.384.975
13 de mar. de 202415,8815,9715,7715,8215,821.138.549
12 de mar. de 202415,5515,9315,5215,8215,821.893.916
11 de mar. de 202415,3715,5915,3115,4815,481.771.305
08 de mar. de 202415,6115,6715,3815,3815,382.172.770
07 de mar. de 202415,4915,7615,4815,5715,572.104.798
06 de mar. de 202415,7215,8815,6815,7315,731.395.361
05 de mar. de 202415,3715,8715,3715,7115,711.637.949
04 de mar. de 202415,3115,5515,3015,4315,431.547.543
01 de mar. de 202415,5315,6115,2715,3515,351.988.816
29 de fev. de 202415,6315,7015,4815,5315,533.271.955
28 de fev. de 202415,9716,1015,6315,6815,681.878.010
27 de fev. de 202415,7515,9815,7415,9415,941.020.699
26 de fev. de 202416,3016,3415,7415,7815,782.560.047
23 de fev. de 202416,3016,4716,1316,4216,422.007.536
22 de fev. de 202416,4016,5516,1916,2916,292.446.410
21 de fev. de 202416,1116,6515,9816,4816,485.043.448
20 de fev. de 202415,5115,8815,4515,7015,702.982.533
19 de fev. de 202415,1915,3615,1115,3315,331.813.329
16 de fev. de 202415,1515,2315,0015,2115,211.602.034
15 de fev. de 202414,9815,1314,9115,1015,101.496.836
14 de fev. de 202414,9815,1614,9714,9714,971.258.684
13 de fev. de 202415,2015,2214,8914,9714,971.531.126
12 de fev. de 202414,9515,1814,9215,1515,15973.102
09 de fev. de 202415,0015,1514,8914,9414,941.734.325
08 de fev. de 202415,2415,2914,9815,2015,201.913.788
07 de fev. de 202415,7515,7915,2315,2315,232.607.560
06 de fev. de 202415,8115,9515,6515,7815,781.830.348
05 de fev. de 202415,9516,1015,8415,8515,85993.722
02 de fev. de 202415,7316,0215,7315,9315,931.206.845
01 de fev. de 202415,7615,9015,6315,7215,721.271.072
31 de jan. de 202415,8515,9315,7715,8215,821.548.635
30 de jan. de 202415,8515,9015,5215,7715,771.710.552
29 de jan. de 202416,1516,1915,8015,9015,901.480.689
26 de jan. de 202416,0616,3516,0616,1516,151.740.150
25 de jan. de 202415,8916,0715,8515,9915,991.291.624
24 de jan. de 202415,8815,9015,6315,8615,861.403.194
23 de jan. de 202415,9015,9415,6815,7315,731.400.339
22 de jan. de 202415,7015,9915,6615,9215,922.033.967
19 de jan. de 202416,3016,3515,5315,6115,612.549.707
18 de jan. de 202416,3316,4716,2616,2816,281.495.230
17 de jan. de 202416,3616,4016,0816,4016,401.721.398
16 de jan. de 202416,5716,6116,4516,4516,451.438.524
15 de jan. de 202416,5916,6816,5816,6316,63988.867
12 de jan. de 202416,4116,5316,3116,4916,491.060.122
11 de jan. de 202416,6016,6116,3416,3416,341.363.937
10 de jan. de 202416,5816,6016,4416,4916,491.232.709
09 de jan. de 202416,7116,7316,5916,6416,641.060.064
08 de jan. de 202416,6516,7316,5016,7216,72900.900
05 de jan. de 202416,6616,7516,5516,7116,71882.091
04 de jan. de 202416,6516,7916,5016,7916,791.394.890
03 de jan. de 202416,7516,8516,5416,6416,641.043.708
02 de jan. de 202416,6416,8616,6416,7716,77840.081
29 de dez. de 202316,5616,6416,5116,5716,57682.443
28 de dez. de 202316,5916,6516,5516,5716,57991.406
27 de dez. de 202316,5716,6616,4916,6216,62724.465
22 de dez. de 202316,5316,6416,5116,6216,62719.610
21 de dez. de 202316,6416,6516,4816,5616,56807.486
20 de dez. de 202316,6416,7416,5716,7016,701.104.063
19 de dez. de 202316,2616,5416,1816,5416,541.509.918
18 de dez. de 202316,2216,2816,1216,2316,231.034.638
15 de dez. de 202316,3416,4816,2116,2816,284.777.676
14 de dez. de 202316,3116,5016,1716,3116,312.322.528
13 de dez. de 202316,9216,9216,1016,1216,123.539.407
12 de dez. de 202317,3317,3617,0317,0317,031.242.101
11 de dez. de 202317,2217,3317,1017,3017,30989.035
08 de dez. de 202317,2017,3317,1317,1917,191.261.138
07 de dez. de 202317,2117,2517,1117,2317,231.006.736
06 de dez. de 202317,3417,3817,1117,1517,151.367.341
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...