(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 30,49 | 30,98 | 29,80 | 30,50 | 354.200 | | 2005-06-16 | 00:00:00 | 31,40 | 31,75 | 31,01 | 31,29 | 113.200 | | 2005-06-17 | 00:00:00 | 31,60 | 32,40 | 31,59 | 31,95 | 227.500 | | 2005-06-20 | 00:00:00 | 31,89 | 32,43 | 31,33 | 31,90 | 88.700 | | 2005-06-21 | 00:00:00 | 32,44 | 32,44 | 31,22 | 31,72 | 143.800 | | 2005-06-22 | 00:00:00 | 31,70 | 31,89 | 30,41 | 30,41 | 140.300 | | 2005-06-23 | 00:00:00 | 30,80 | 30,98 | 29,16 | 29,16 | 213.600 | | 2005-06-24 | 00:00:00 | 29,30 | 30,10 | 28,70 | 30,00 | 96.000 | | 2005-06-27 | 00:00:00 | 30,20 | 30,20 | 29,25 | 29,75 | 86.700 | | 2005-06-28 | 00:00:00 | 30,00 | 30,00 | 29,05 | 29,05 | 149.800 | | 2005-06-29 | 00:00:00 | 29,50 | 29,59 | 29,00 | 29,06 | 95.600 | | 2005-06-30 | 00:00:00 | 29,10 | 29,20 | 28,90 | 28,90 | 86.900 | | 2005-07-01 | 00:00:00 | 29,00 | 29,40 | 28,70 | 28,90 | 129.900 | | 2005-07-04 | 00:00:00 | 28,70 | 29,00 | 28,50 | 28,77 | 44.600 | | 2005-07-05 | 00:00:00 | 28,51 | 28,83 | 27,72 | 27,72 | 202.900 | | 2005-07-06 | 00:00:00 | 27,50 | 27,72 | 26,55 | 26,60 | 242.900 | | 2005-07-07 | 00:00:00 | 26,50 | 27,00 | 25,56 | 26,74 | 128.300 | | 2005-07-08 | 00:00:00 | 26,60 | 26,71 | 25,69 | 26,04 | 217.000 | | 2005-07-11 | 00:00:00 | 26,01 | 28,43 | 26,01 | 27,80 | 179.200 | | 2005-07-12 | 00:00:00 | 28,30 | 29,00 | 27,85 | 28,80 | 140.200 | | 2005-07-13 | 00:00:00 | 28,99 | 30,25 | 28,99 | 30,10 | 198.000 | | 2005-07-14 | 00:00:00 | 30,25 | 30,90 | 29,72 | 30,39 | 132.200 | | 2005-07-15 | 00:00:00 | 29,99 | 29,99 | 29,01 | 29,01 | 82.500 | | 2005-07-18 | 00:00:00 | 29,00 | 29,39 | 28,02 | 29,35 | 33.700 | | 2005-07-19 | 00:00:00 | 28,17 | 28,80 | 27,80 | 28,33 | 151.500 | | 2005-07-20 | 00:00:00 | 27,96 | 29,28 | 27,76 | 28,50 | 258.300 | | 2005-07-21 | 00:00:00 | 28,90 | 29,00 | 27,25 | 27,68 | 268.900 | | 2005-07-22 | 00:00:00 | 27,80 | 28,30 | 26,50 | 26,50 | 372.200 | | 2005-07-25 | 00:00:00 | 26,10 | 26,10 | 24,21 | 24,55 | 370.200 | | 2005-07-26 | 00:00:00 | 24,60 | 25,58 | 23,71 | 24,89 | 307.100 | | 2005-07-27 | 00:00:00 | 25,55 | 26,15 | 24,12 | 26,02 | 231.000 | | 2005-07-28 | 00:00:00 | 26,51 | 27,67 | 26,37 | 27,50 | 421.800 | | 2005-07-29 | 00:00:00 | 27,49 | 28,10 | 27,12 | 27,20 | 321.300 | | 2005-08-01 | 00:00:00 | 27,57 | 27,90 | 26,80 | 27,50 | 132.400 | | 2005-08-02 | 00:00:00 | 27,59 | 28,30 | 27,50 | 28,11 | 230.500 | | 2005-08-03 | 00:00:00 | 28,19 | 29,04 | 28,12 | 28,54 | 268.100 | | 2005-08-04 | 00:00:00 | 28,30 | 28,89 | 27,88 | 28,69 | 210.200 | | 2005-08-05 | 00:00:00 | 28,50 | 29,10 | 28,30 | 28,60 | 204.100 | | 2005-08-08 | 00:00:00 | 28,85 | 28,91 | 28,25 | 28,26 | 146.100 | | 2005-08-09 | 00:00:00 | 28,41 | 29,99 | 28,20 | 29,99 | 223.100 | | 2005-08-10 | 00:00:00 | 30,30 | 31,29 | 29,50 | 30,00 | 613.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
