(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 33,34 | 33,58 | 33,20 | 33,49 | 592.700 | | 2006-03-23 | 00:00:00 | 33,50 | 33,50 | 33,01 | 33,45 | 108.000 | | 2006-03-24 | 00:00:00 | 33,45 | 33,64 | 33,21 | 33,59 | 51.600 | | 2006-03-27 | 00:00:00 | 33,72 | 34,00 | 33,25 | 33,70 | 122.600 | | 2006-03-28 | 00:00:00 | 33,70 | 34,20 | 33,30 | 33,66 | 227.800 | | 2006-03-29 | 00:00:00 | 33,66 | 34,30 | 33,30 | 34,30 | 203.800 | | 2006-03-30 | 00:00:00 | 35,00 | 35,00 | 34,40 | 34,85 | 284.500 | | 2006-03-31 | 00:00:00 | 34,99 | 34,99 | 34,72 | 34,99 | 188.900 | | 2006-04-03 | 00:00:00 | 34,61 | 34,99 | 34,60 | 34,98 | 92.100 | | 2006-04-04 | 00:00:00 | 34,98 | 35,00 | 34,76 | 34,76 | 49.500 | | 2006-04-05 | 00:00:00 | 35,00 | 35,18 | 34,72 | 35,18 | 178.700 | | 2006-04-06 | 00:00:00 | 35,18 | 35,19 | 34,85 | 35,15 | 63.900 | | 2006-04-07 | 00:00:00 | 35,15 | 35,19 | 34,91 | 35,19 | 54.300 | | 2006-04-10 | 00:00:00 | 35,00 | 35,20 | 34,91 | 35,01 | 115.900 | | 2006-04-11 | 00:00:00 | 35,09 | 35,53 | 34,95 | 35,20 | 318.400 | | 2006-04-12 | 00:00:00 | 35,10 | 35,30 | 34,60 | 35,30 | 114.600 | | 2006-04-13 | 00:00:00 | 35,15 | 35,30 | 34,65 | 35,25 | 52.600 | | 2006-04-14 | 00:00:00 | 35,25 | 35,25 | 35,25 | 35,25 | 0 | | 2006-04-17 | 00:00:00 | 35,35 | 35,68 | 34,91 | 35,50 | 133.100 | | 2006-04-18 | 00:00:00 | 35,89 | 36,00 | 35,62 | 35,83 | 225.800 | | 2006-04-19 | 00:00:00 | 35,71 | 36,19 | 35,71 | 36,19 | 119.700 | | 2006-04-20 | 00:00:00 | 36,00 | 36,34 | 35,90 | 36,19 | 83.700 | | 2006-04-21 | 00:00:00 | 36,19 | 36,19 | 36,19 | 36,19 | 0 | | 2006-04-24 | 00:00:00 | 35,91 | 36,34 | 35,91 | 36,32 | 176.200 | | 2006-04-25 | 00:00:00 | 36,06 | 36,60 | 36,01 | 36,23 | 188.100 | | 2006-04-26 | 00:00:00 | 36,01 | 37,20 | 36,00 | 37,00 | 202.600 | | 2006-04-27 | 00:00:00 | 36,33 | 36,49 | 35,90 | 36,30 | 373.500 | | 2006-04-28 | 00:00:00 | 36,30 | 38,00 | 35,20 | 38,00 | 440.200 | | 2006-05-01 | 00:00:00 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | | 2006-05-02 | 00:00:00 | 37,31 | 38,25 | 37,16 | 38,00 | 80.900 | | 2006-05-03 | 00:00:00 | 37,26 | 37,48 | 37,25 | 37,29 | 196.000 | | 2006-05-04 | 00:00:00 | 37,29 | 37,95 | 37,06 | 37,40 | 66.500 | | 2006-05-05 | 00:00:00 | 37,01 | 37,95 | 37,00 | 37,62 | 97.900 | | 2006-05-08 | 00:00:00 | 37,51 | 38,20 | 37,51 | 38,10 | 53.500 | | 2006-05-09 | 00:00:00 | 38,10 | 38,50 | 37,67 | 38,06 | 65.500 | | 2006-05-10 | 00:00:00 | 37,91 | 38,70 | 37,90 | 38,35 | 44.000 | | 2006-05-11 | 00:00:00 | 38,35 | 38,35 | 37,95 | 37,95 | 49.900 | | 2006-05-12 | 00:00:00 | 37,91 | 38,39 | 37,60 | 37,85 | 72.200 | | 2006-05-15 | 00:00:00 | 37,50 | 38,50 | 37,30 | 38,14 | 61.500 | | 2006-05-16 | 00:00:00 | 37,99 | 38,40 | 37,62 | 38,30 | 40.800 | | 2006-05-17 | 00:00:00 | 38,19 | 38,19 | 36,50 | 36,55 | 623.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
