(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 37,31 | 37,70 | 35,20 | 35,50 | 556.600 | | 2005-10-06 | 00:00:00 | 35,60 | 36,99 | 35,12 | 35,95 | 241.300 | | 2005-10-07 | 00:00:00 | 37,50 | 37,70 | 33,81 | 34,20 | 499.500 | | 2005-10-10 | 00:00:00 | 34,55 | 34,80 | 33,65 | 33,70 | 237.700 | | 2005-10-11 | 00:00:00 | 33,70 | 34,30 | 33,30 | 33,30 | 152.200 | | 2005-10-12 | 00:00:00 | 33,30 | 33,30 | 33,30 | 33,30 | 0 | | 2005-10-13 | 00:00:00 | 32,50 | 32,99 | 32,00 | 32,25 | 192.300 | | 2005-10-14 | 00:00:00 | 32,46 | 32,46 | 30,80 | 31,55 | 172.700 | | 2005-10-17 | 00:00:00 | 31,50 | 32,15 | 31,30 | 31,33 | 221.800 | | 2005-10-18 | 00:00:00 | 31,65 | 31,70 | 29,40 | 29,60 | 204.000 | | 2005-10-19 | 00:00:00 | 29,60 | 30,60 | 29,21 | 30,20 | 266.500 | | 2005-10-20 | 00:00:00 | 30,63 | 31,48 | 29,30 | 29,56 | 423.100 | | 2005-10-21 | 00:00:00 | 29,61 | 30,25 | 29,40 | 30,10 | 261.200 | | 2005-10-24 | 00:00:00 | 30,10 | 30,60 | 29,50 | 30,29 | 142.200 | | 2005-10-25 | 00:00:00 | 30,25 | 30,97 | 29,98 | 30,79 | 108.100 | | 2005-10-26 | 00:00:00 | 30,10 | 30,70 | 29,95 | 30,69 | 130.300 | | 2005-10-27 | 00:00:00 | 29,52 | 31,00 | 29,52 | 29,52 | 138.800 | | 2005-10-28 | 00:00:00 | 30,20 | 30,92 | 30,02 | 30,50 | 153.800 | | 2005-10-31 | 00:00:00 | 30,60 | 31,29 | 30,60 | 31,29 | 154.100 | | 2005-11-01 | 00:00:00 | 30,50 | 30,75 | 30,30 | 30,60 | 110.300 | | 2005-11-02 | 00:00:00 | 30,60 | 30,60 | 30,60 | 30,60 | 0 | | 2005-11-03 | 00:00:00 | 30,70 | 30,90 | 30,40 | 30,49 | 104.600 | | 2005-11-04 | 00:00:00 | 30,40 | 30,46 | 29,86 | 30,14 | 70.100 | | 2005-11-07 | 00:00:00 | 30,42 | 31,00 | 29,98 | 30,72 | 149.700 | | 2005-11-08 | 00:00:00 | 31,29 | 31,47 | 30,45 | 30,89 | 181.900 | | 2005-11-09 | 00:00:00 | 31,00 | 31,10 | 30,19 | 30,45 | 97.400 | | 2005-11-10 | 00:00:00 | 30,44 | 30,80 | 30,00 | 30,55 | 70.500 | | 2005-11-11 | 00:00:00 | 30,50 | 30,50 | 29,95 | 30,30 | 54.700 | | 2005-11-14 | 00:00:00 | 30,00 | 30,00 | 29,52 | 29,70 | 36.800 | | 2005-11-15 | 00:00:00 | 29,70 | 29,70 | 29,70 | 29,70 | 0 | | 2005-11-16 | 00:00:00 | 29,81 | 30,20 | 29,60 | 29,90 | 66.300 | | 2005-11-17 | 00:00:00 | 29,98 | 30,29 | 29,85 | 30,18 | 113.600 | | 2005-11-18 | 00:00:00 | 30,02 | 30,10 | 29,31 | 29,80 | 108.700 | | 2005-11-21 | 00:00:00 | 29,80 | 29,99 | 29,29 | 29,74 | 64.800 | | 2005-11-22 | 00:00:00 | 29,84 | 30,23 | 29,00 | 30,20 | 170.800 | | 2005-11-23 | 00:00:00 | 30,25 | 30,50 | 29,63 | 29,88 | 110.200 | | 2005-11-24 | 00:00:00 | 29,80 | 30,20 | 29,75 | 30,00 | 132.700 | | 2005-11-25 | 00:00:00 | 29,99 | 29,99 | 29,80 | 29,99 | 53.500 | | 2005-11-28 | 00:00:00 | 29,99 | 30,20 | 29,40 | 29,90 | 128.000 | | 2005-11-29 | 00:00:00 | 29,80 | 29,85 | 29,53 | 29,61 | 83.500 | | 2005-11-30 | 00:00:00 | 29,61 | 29,90 | 29,35 | 29,41 | 200.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
