(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 29,61 | 29,90 | 29,35 | 29,41 | 200.800 | | 2005-12-01 | 00:00:00 | 29,59 | 29,92 | 29,40 | 29,92 | 121.400 | | 2005-12-02 | 00:00:00 | 29,92 | 29,97 | 29,68 | 29,69 | 109.200 | | 2005-12-05 | 00:00:00 | 29,58 | 30,15 | 29,36 | 29,58 | 143.300 | | 2005-12-06 | 00:00:00 | 29,81 | 29,94 | 29,65 | 29,81 | 150.000 | | 2005-12-07 | 00:00:00 | 29,55 | 30,05 | 29,02 | 29,55 | 166.600 | | 2005-12-08 | 00:00:00 | 29,34 | 29,70 | 29,04 | 29,34 | 171.400 | | 2005-12-09 | 00:00:00 | 29,49 | 29,60 | 29,20 | 29,49 | 64.600 | | 2005-12-12 | 00:00:00 | 28,70 | 29,68 | 28,50 | 28,70 | 135.800 | | 2005-12-13 | 00:00:00 | 28,94 | 29,14 | 28,20 | 28,94 | 235.200 | | 2005-12-14 | 00:00:00 | 28,78 | 29,35 | 28,78 | 28,78 | 310.700 | | 2005-12-15 | 00:00:00 | 28,50 | 29,30 | 28,41 | 28,50 | 173.000 | | 2005-12-16 | 00:00:00 | 28,60 | 28,90 | 28,46 | 28,60 | 72.400 | | 2005-12-19 | 00:00:00 | 27,75 | 28,88 | 27,35 | 27,75 | 163.500 | | 2005-12-20 | 00:00:00 | 27,84 | 28,00 | 27,20 | 27,84 | 63.800 | | 2005-12-21 | 00:00:00 | 27,97 | 28,10 | 27,90 | 27,97 | 265.400 | | 2005-12-22 | 00:00:00 | 28,00 | 28,10 | 27,85 | 28,00 | 182.300 | | 2005-12-23 | 00:00:00 | 28,01 | 28,20 | 27,88 | 28,01 | 73.800 | | 2005-12-26 | 00:00:00 | 28,68 | 28,70 | 27,85 | 28,68 | 100.500 | | 2005-12-27 | 00:00:00 | 28,81 | 29,20 | 28,70 | 28,81 | 312.500 | | 2005-12-28 | 00:00:00 | 28,48 | 29,20 | 28,45 | 28,48 | 94.700 | | 2005-12-29 | 00:00:00 | 29,19 | 29,19 | 28,40 | 29,19 | 161.400 | | 2005-12-30 | 00:00:00 | 29,19 | 29,19 | 29,19 | 29,19 | 0 | | 2006-01-02 | 00:00:00 | 28,65 | 28,65 | 28,10 | 28,65 | 73.400 | | 2006-01-03 | 00:00:00 | 29,30 | 29,30 | 28,47 | 29,30 | 175.100 | | 2006-01-04 | 00:00:00 | 29,21 | 29,40 | 28,95 | 29,21 | 249.600 | | 2006-01-05 | 00:00:00 | 29,39 | 29,49 | 29,01 | 29,39 | 169.600 | | 2006-01-06 | 00:00:00 | 32,20 | 33,20 | 32,00 | 32,20 | 525.400 | | 2006-01-09 | 00:00:00 | 32,55 | 33,09 | 32,25 | 32,88 | 284.900 | | 2006-01-10 | 00:00:00 | 32,30 | 32,75 | 32,30 | 32,30 | 291.400 | | 2006-01-11 | 00:00:00 | 32,36 | 32,80 | 32,30 | 32,55 | 166.000 | | 2006-01-12 | 00:00:00 | 32,36 | 32,67 | 32,35 | 32,40 | 160.400 | | 2006-01-13 | 00:00:00 | 32,31 | 32,73 | 32,31 | 32,66 | 118.700 | | 2006-01-16 | 00:00:00 | 32,50 | 32,90 | 32,50 | 32,83 | 85.500 | | 2006-01-17 | 00:00:00 | 32,50 | 32,60 | 32,30 | 32,50 | 174.200 | | 2006-01-18 | 00:00:00 | 32,25 | 32,55 | 31,80 | 32,34 | 158.100 | | 2006-01-19 | 00:00:00 | 32,70 | 32,90 | 32,50 | 32,90 | 79.900 | | 2006-01-20 | 00:00:00 | 32,72 | 32,80 | 32,25 | 32,49 | 166.000 | | 2006-01-23 | 00:00:00 | 32,30 | 32,54 | 32,25 | 32,45 | 82.600 | | 2006-01-24 | 00:00:00 | 32,50 | 32,60 | 32,22 | 32,30 | 606.000 | | 2006-01-25 | 00:00:00 | 32,30 | 32,30 | 32,30 | 32,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
