(Login BolsaPT & Canal Forex) |
|
 AM INOX BR -PN - [Ticker: ACES4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACES4.SA de 2000-01-01 a 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 37,40 | 37,70 | 37,40 | 37,55 | 181.800 | | 2004-12-30 | 00:00:00 | 37,55 | 38,79 | 37,55 | 38,79 | 132.700 | | 2004-12-31 | 00:00:00 | 38,79 | 38,79 | 38,79 | 38,79 | 0 | | 2005-01-03 | 00:00:00 | 38,79 | 39,18 | 36,53 | 37,65 | 248.000 | | 2005-01-04 | 00:00:00 | 37,70 | 38,30 | 36,57 | 36,75 | 184.200 | | 2005-01-05 | 00:00:00 | 36,60 | 37,49 | 36,15 | 36,52 | 174.300 | | 2005-01-06 | 00:00:00 | 36,60 | 36,60 | 35,90 | 35,95 | 209.100 | | 2005-01-07 | 00:00:00 | 36,67 | 37,40 | 36,00 | 36,22 | 160.300 | | 2005-01-10 | 00:00:00 | 36,23 | 36,50 | 35,70 | 35,80 | 292.900 | | 2005-01-11 | 00:00:00 | 35,80 | 36,65 | 35,80 | 36,21 | 144.600 | | 2005-01-12 | 00:00:00 | 36,80 | 37,20 | 36,20 | 37,20 | 137.500 | | 2005-01-13 | 00:00:00 | 37,25 | 38,80 | 37,25 | 38,30 | 190.800 | | 2005-01-14 | 00:00:00 | 38,00 | 38,77 | 37,70 | 38,70 | 138.200 | | 2005-01-17 | 00:00:00 | 38,70 | 38,80 | 38,13 | 38,15 | 121.800 | | 2005-01-18 | 00:00:00 | 37,90 | 37,95 | 36,05 | 37,00 | 257.700 | | 2005-01-19 | 00:00:00 | 37,10 | 37,80 | 37,02 | 37,35 | 114.200 | | 2005-01-20 | 00:00:00 | 36,90 | 37,10 | 35,70 | 36,30 | 271.800 | | 2005-01-21 | 00:00:00 | 36,34 | 36,70 | 35,05 | 35,60 | 179.200 | | 2005-01-24 | 00:00:00 | 35,42 | 36,24 | 35,42 | 36,00 | 163.500 | | 2005-01-25 | 00:00:00 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | | 2005-01-26 | 00:00:00 | 36,76 | 37,00 | 36,20 | 36,70 | 150.400 | | 2005-01-27 | 00:00:00 | 36,01 | 36,60 | 35,60 | 35,81 | 417.500 | | 2005-01-28 | 00:00:00 | 35,81 | 37,20 | 35,20 | 37,00 | 414.000 | | 2005-01-31 | 00:00:00 | 37,20 | 37,60 | 36,51 | 36,85 | 117.800 | | 2005-02-01 | 00:00:00 | 37,39 | 37,39 | 36,20 | 36,25 | 241.600 | | 2005-02-02 | 00:00:00 | 36,11 | 36,47 | 36,00 | 36,05 | 512.500 | | 2005-02-03 | 00:00:00 | 36,05 | 36,46 | 36,00 | 36,30 | 110.500 | | 2005-02-04 | 00:00:00 | 36,40 | 38,55 | 36,40 | 38,38 | 172.700 | | 2005-02-07 | 00:00:00 | 38,38 | 38,38 | 38,38 | 38,38 | 0 | | 2005-02-08 | 00:00:00 | 38,38 | 38,38 | 38,38 | 38,38 | 0 | | 2005-02-09 | 00:00:00 | 38,37 | 38,73 | 37,26 | 38,51 | 74.000 | | 2005-02-10 | 00:00:00 | 38,51 | 39,10 | 38,00 | 39,10 | 147.300 | | 2005-02-11 | 00:00:00 | 39,09 | 40,00 | 38,25 | 39,63 | 218.900 | | 2005-02-14 | 00:00:00 | 39,55 | 40,50 | 38,41 | 40,24 | 234.900 | | 2005-02-15 | 00:00:00 | 39,50 | 41,20 | 39,50 | 41,15 | 281.800 | | 2005-02-16 | 00:00:00 | 41,20 | 42,25 | 40,91 | 41,16 | 604.600 | | 2005-02-17 | 00:00:00 | 42,00 | 43,00 | 42,00 | 42,80 | 185.100 | | 2005-02-18 | 00:00:00 | 42,81 | 43,80 | 42,06 | 42,06 | 186.200 | | 2005-02-21 | 00:00:00 | 43,15 | 43,90 | 42,45 | 43,00 | 151.300 | | 2005-02-22 | 00:00:00 | 42,52 | 44,50 | 41,20 | 42,40 | 391.700 | | 2005-02-23 | 00:00:00 | 43,10 | 43,55 | 42,70 | 43,18 | 309.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
