(Login BolsaPT & Canal Forex) |
|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Trade | 13,875 | Range 52 Semanas | [8,180 - 15,550] | | Hora da Última Trade | 2010-03-12 - 12:19 | Price-Target 1 Ano | N/A | | Variação | +0,165 (+1,200%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,840 x 2 - 30,000 x 14 | EPS | 0,00 | | Abertura | 13,790 | PER | 0,00% | | Máximo | 13,935 | Pagamento Dividendo | N/A | | Mínimo | 13,650 | Data Ex-Dividendo | 2010-03-12 | | Fecho Anterior | 2,000 | Yield | 1,82 | | Volume | 298.695 | Volume Médio (3m) | 1.071.340 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACX.MC de 2000-01-01 a 2010-03-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 8,75 | 8,75 | 8,75 | 8,75 | 0 | | 2003-01-02 | 00:00:00 | 8,96 | 8,96 | 8,66 | 8,88 | 574.500 | | 2003-01-03 | 00:00:00 | 8,96 | 9,09 | 8,65 | 9,09 | 1.212.200 | | 2003-01-06 | 00:00:00 | 9,09 | 9,09 | 9,09 | 9,09 | 0 | | 2003-01-07 | 00:00:00 | 9,15 | 9,15 | 8,78 | 8,88 | 13.240.600 | | 2003-01-08 | 00:00:00 | 8,84 | 8,99 | 8,71 | 8,75 | 1.383.700 | | 2003-01-09 | 00:00:00 | 8,75 | 8,86 | 8,70 | 8,81 | 1.123.400 | | 2003-01-10 | 00:00:00 | 8,89 | 9,14 | 8,86 | 8,98 | 2.238.200 | | 2003-01-13 | 00:00:00 | 9,08 | 9,15 | 8,85 | 8,85 | 848.700 | | 2003-01-14 | 00:00:00 | 8,82 | 8,93 | 8,82 | 8,85 | 1.417.800 | | 2003-01-15 | 00:00:00 | 8,93 | 8,96 | 8,79 | 8,84 | 867.900 | | 2003-01-16 | 00:00:00 | 8,85 | 9,16 | 8,82 | 9,16 | 971.800 | | 2003-01-17 | 00:00:00 | 9,06 | 9,06 | 8,77 | 8,78 | 908.800 | | 2003-01-20 | 00:00:00 | 8,81 | 8,99 | 8,81 | 8,90 | 837.100 | | 2003-01-21 | 00:00:00 | 8,90 | 8,99 | 8,88 | 8,90 | 1.242.400 | | 2003-01-22 | 00:00:00 | 8,88 | 8,91 | 8,76 | 8,80 | 1.251.500 | | 2003-01-23 | 00:00:00 | 8,90 | 8,90 | 8,82 | 8,85 | 731.600 | | 2003-01-24 | 00:00:00 | 8,85 | 8,99 | 8,75 | 8,75 | 834.400 | | 2003-01-27 | 00:00:00 | 8,75 | 8,75 | 8,75 | 8,75 | 0 | | 2003-01-28 | 00:00:00 | 8,39 | 8,79 | 8,38 | 8,69 | 1.518.300 | | 2003-01-29 | 00:00:00 | 8,80 | 8,80 | 8,30 | 8,40 | 1.463.500 | | 2003-01-30 | 00:00:00 | 8,48 | 8,69 | 8,45 | 8,61 | 816.000 | | 2003-01-31 | 00:00:00 | 8,71 | 8,71 | 8,45 | 8,56 | 1.811.500 | | 2003-02-03 | 00:00:00 | 8,62 | 8,63 | 8,45 | 8,47 | 1.251.200 | | 2003-02-04 | 00:00:00 | 8,41 | 8,47 | 8,05 | 8,10 | 1.625.800 | | 2003-02-05 | 00:00:00 | 8,17 | 8,29 | 8,12 | 8,23 | 1.132.600 | | 2003-02-06 | 00:00:00 | 8,18 | 8,40 | 8,12 | 8,15 | 592.000 | | 2003-02-07 | 00:00:00 | 8,12 | 8,30 | 8,12 | 8,23 | 645.600 | | 2003-02-10 | 00:00:00 | 8,14 | 8,30 | 8,14 | 8,20 | 470.800 | | 2003-02-11 | 00:00:00 | 8,27 | 8,36 | 8,16 | 8,35 | 316.200 | | 2003-02-12 | 00:00:00 | 8,34 | 8,34 | 8,15 | 8,24 | 481.500 | | 2003-02-13 | 00:00:00 | 8,14 | 8,39 | 8,14 | 8,35 | 685.400 | | 2003-02-14 | 00:00:00 | 8,27 | 8,49 | 8,27 | 8,36 | 687.500 | | 2003-02-17 | 00:00:00 | 8,48 | 8,59 | 8,35 | 8,57 | 757.300 | | 2003-02-18 | 00:00:00 | 8,54 | 8,71 | 8,50 | 8,65 | 1.421.100 | | 2003-02-19 | 00:00:00 | 8,56 | 8,81 | 8,56 | 8,75 | 1.089.400 | | 2003-02-20 | 00:00:00 | 8,70 | 8,80 | 8,56 | 8,62 | 692.500 | | 2003-02-21 | 00:00:00 | 8,71 | 8,91 | 8,57 | 8,75 | 668.600 | | 2003-02-24 | 00:00:00 | 8,61 | 8,78 | 8,55 | 8,59 | 794.700 | | 2003-02-25 | 00:00:00 | 8,57 | 8,57 | 8,34 | 8,39 | 1.010.400 | | 2003-02-26 | 00:00:00 | 8,55 | 8,75 | 8,39 | 8,68 | 2.154.400 | | 2003-02-27 | 00:00:00 | 8,55 | 9,00 | 8,55 | 8,99 | 1.925.400 | | 2003-02-28 | 00:00:00 | 8,96 | 9,06 | 8,84 | 9,01 | 1.356.900 | | 2003-03-03 | 00:00:00 | 9,01 | 9,06 | 8,81 | 8,87 | 454.500 | | 2003-03-04 | 00:00:00 | 8,92 | 8,92 | 8,81 | 8,90 | 463.200 | | 2003-03-05 | 00:00:00 | 8,90 | 9,05 | 8,86 | 8,98 | 968.100 | | 2003-03-06 | 00:00:00 | 9,00 | 9,10 | 8,90 | 9,00 | 699.500 | | 2003-03-07 | 00:00:00 | 8,98 | 9,00 | 8,81 | 8,86 | 631.100 | | 2003-03-10 | 00:00:00 | 8,97 | 8,98 | 8,79 | 8,89 | 1.108.800 | | 2003-03-11 | 00:00:00 | 8,77 | 8,77 | 8,52 | 8,56 | 700.200 | | 2003-03-12 | 00:00:00 | 8,65 | 8,65 | 8,21 | 8,26 | 1.193.200 | | 2003-03-13 | 00:00:00 | 8,27 | 8,65 | 8,27 | 8,45 | 947.200 | | 2003-03-14 | 00:00:00 | 8,41 | 8,98 | 8,41 | 8,90 | 6.577.500 | | 2003-03-17 | 00:00:00 | 8,57 | 8,94 | 8,57 | 8,81 | 709.100 | | 2003-03-18 | 00:00:00 | 8,96 | 9,25 | 8,89 | 9,02 | 1.429.300 | | 2003-03-19 | 00:00:00 | 9,07 | 9,20 | 8,90 | 9,08 | 1.210.600 | | 2003-03-20 | 00:00:00 | 8,83 | 9,15 | 8,83 | 8,95 | 562.100 | | 2003-03-21 | 00:00:00 | 9,07 | 9,12 | 8,94 | 9,07 | 871.700 | | 2003-03-24 | 00:00:00 | 9,10 | 9,10 | 8,65 | 8,65 | 409.300 | | 2003-03-25 | 00:00:00 | 8,68 | 8,73 | 8,57 | 8,60 | 1.221.400 | | 2003-03-26 | 00:00:00 | 8,66 | 8,94 | 8,59 | 8,83 | 1.364.600 | | 2003-03-27 | 00:00:00 | 8,71 | 8,81 | 8,64 | 8,65 | 614.300 | | 2003-03-28 | 00:00:00 | 8,75 | 8,75 | 8,55 | 8,58 | 287.100 | | 2003-03-31 | 00:00:00 | 8,52 | 8,52 | 8,21 | 8,25 | 15.268.800 | | 2003-04-01 | 00:00:00 | 8,32 | 8,56 | 8,32 | 8,51 | 2.791.800 | | 2003-04-02 | 00:00:00 | 8,64 | 8,88 | 8,61 | 8,85 | 7.223.300 | | 2003-04-03 | 00:00:00 | 8,88 | 8,91 | 8,68 | 8,68 | 1.586.800 | | 2003-04-04 | 00:00:00 | 8,69 | 8,79 | 8,60 | 8,63 | 807.300 | | 2003-04-07 | 00:00:00 | 8,80 | 8,88 | 8,69 | 8,75 | 16.381.600 | | 2003-04-08 | 00:00:00 | 8,80 | 8,82 | 8,55 | 8,64 | 7.222.900 | | 2003-04-09 | 00:00:00 | 8,71 | 8,71 | 8,56 | 8,69 | 921.300 | | 2003-04-10 | 00:00:00 | 8,63 | 8,69 | 8,48 | 8,50 | 612.800 | | 2003-04-11 | 00:00:00 | 8,62 | 8,65 | 8,54 | 8,57 | 520.700 | | 2003-04-14 | 00:00:00 | 8,65 | 8,66 | 8,55 | 8,62 | 624.500 | | 2003-04-15 | 00:00:00 | 8,57 | 8,75 | 8,57 | 8,71 | 1.559.000 | | 2003-04-16 | 00:00:00 | 8,75 | 8,84 | 8,64 | 8,72 | 406.100 | | 2003-04-17 | 00:00:00 | 8,63 | 8,68 | 8,59 | 8,65 | 6.249.900 | | 2003-04-18 | 00:00:00 | 8,65 | 8,65 | 8,65 | 8,65 | 0 | | 2003-04-21 | 00:00:00 | 8,65 | 8,65 | 8,65 | 8,65 | 0 | | 2003-04-22 | 00:00:00 | 8,60 | 8,71 | 8,60 | 8,62 | 410.300 | | 2003-04-23 | 00:00:00 | 8,65 | 8,77 | 8,62 | 8,62 | 1.595.600 | | 2003-04-24 | 00:00:00 | 8,62 | 8,65 | 8,34 | 8,34 | 2.011.500 | | 2003-04-25 | 00:00:00 | 8,35 | 8,42 | 8,31 | 8,32 | 1.942.100 | | 2003-04-28 | 00:00:00 | 8,35 | 8,57 | 8,33 | 8,52 | 1.096.100 | | 2003-04-29 | 00:00:00 | 8,51 | 8,57 | 8,41 | 8,41 | 934.500 | | 2003-04-30 | 00:00:00 | 8,49 | 8,51 | 8,35 | 8,35 | 708.400 | | 2003-05-01 | 00:00:00 | 8,35 | 8,35 | 8,35 | 8,35 | 0 | | 2003-05-02 | 00:00:00 | 8,47 | 8,47 | 8,30 | 8,40 | 1.126.800 | | 2003-05-05 | 00:00:00 | 8,47 | 8,57 | 8,47 | 8,54 | 712.400 | | 2003-05-06 | 00:00:00 | 8,54 | 8,61 | 8,51 | 8,55 | 911.700 | | 2003-05-07 | 00:00:00 | 8,56 | 8,60 | 8,34 | 8,41 | 1.388.500 | | 2003-05-08 | 00:00:00 | 8,49 | 8,49 | 8,34 | 8,42 | 652.000 | | 2003-05-09 | 00:00:00 | 8,48 | 8,48 | 8,35 | 8,40 | 584.900 | | 2003-05-12 | 00:00:00 | 8,40 | 8,42 | 8,30 | 8,34 | 721.800 | | 2003-05-13 | 00:00:00 | 8,30 | 8,40 | 8,22 | 8,22 | 1.121.700 | | 2003-05-14 | 00:00:00 | 8,19 | 8,33 | 8,11 | 8,11 | 1.369.900 | | 2003-05-15 | 00:00:00 | 8,20 | 8,29 | 8,08 | 8,15 | 654.500 | | 2003-05-16 | 00:00:00 | 8,25 | 8,37 | 8,20 | 8,37 | 1.411.600 | | 2003-05-19 | 00:00:00 | 8,33 | 8,35 | 8,26 | 8,30 | 936.600 | | 2003-05-20 | 00:00:00 | 8,26 | 8,35 | 8,25 | 8,30 | 488.500 | | 2003-05-21 | 00:00:00 | 8,25 | 8,28 | 8,00 | 8,05 | 664.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
