(Login BolsaPT & Canal Forex) |
|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Trade | 13,185 | Range 52 Semanas | [12,090 - 15,550] | | Hora da Última Trade | 2010-07-30 - 16:37 | Price-Target 1 Ano | N/A | | Variação | -0,095 (-0.72%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,180 x 11 - 401,000 x 13 | EPS | 0,00 | | Abertura | 13,245 | PER | 0,00% | | Máximo | 13,340 | Pagamento Dividendo | N/A | | Mínimo | 13,060 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 3,000 | Yield | N/A | | Volume | 1.001.277 | Volume Médio (3m) | 1.001.030 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-14 | 00:00:00 | 12,65 | 12,70 | 12,27 | 12,43 | 2.314.900 | | 2006-06-15 | 00:00:00 | 12,43 | 12,43 | 12,43 | 12,43 | 0 | | 2006-06-16 | 00:00:00 | 12,43 | 12,43 | 12,43 | 12,43 | 0 | | 2006-06-19 | 00:00:00 | 12,70 | 12,98 | 12,66 | 12,92 | 2.197.700 | | 2006-06-20 | 00:00:00 | 12,83 | 12,97 | 12,75 | 12,94 | 1.375.000 | | 2006-06-21 | 00:00:00 | 12,99 | 13,00 | 12,75 | 12,98 | 1.350.500 | | 2006-06-22 | 00:00:00 | 13,13 | 13,16 | 13,03 | 13,10 | 1.621.300 | | 2006-06-23 | 00:00:00 | 13,08 | 13,30 | 13,04 | 13,23 | 1.167.800 | | 2006-06-26 | 00:00:00 | 13,28 | 13,35 | 13,01 | 13,26 | 2.593.700 | | 2006-06-27 | 00:00:00 | 13,29 | 13,44 | 13,06 | 13,31 | 2.106.900 | | 2006-06-28 | 00:00:00 | 13,31 | 13,41 | 13,20 | 13,25 | 2.923.300 | | 2006-06-29 | 00:00:00 | 13,34 | 13,39 | 13,24 | 13,38 | 1.445.800 | | 2006-06-30 | 00:00:00 | 13,49 | 13,59 | 13,34 | 13,56 | 2.424.900 | | 2006-07-03 | 00:00:00 | 13,55 | 13,69 | 13,52 | 13,66 | 2.095.100 | | 2006-07-04 | 00:00:00 | 13,54 | 13,55 | 13,45 | 13,53 | 918.900 | | 2006-07-05 | 00:00:00 | 13,48 | 13,50 | 13,38 | 13,46 | 1.378.400 | | 2006-07-06 | 00:00:00 | 13,48 | 13,59 | 13,31 | 13,47 | 1.096.300 | | 2006-07-07 | 00:00:00 | 13,43 | 13,59 | 13,43 | 13,54 | 878.500 | | 2006-07-10 | 00:00:00 | 13,60 | 13,60 | 13,36 | 13,48 | 1.114.400 | | 2006-07-11 | 00:00:00 | 13,52 | 13,58 | 13,31 | 13,40 | 2.420.300 | | 2006-07-12 | 00:00:00 | 13,45 | 13,63 | 13,39 | 13,60 | 2.468.400 | | 2006-07-13 | 00:00:00 | 13,48 | 13,60 | 13,21 | 13,31 | 1.743.700 | | 2006-07-14 | 00:00:00 | 13,19 | 13,50 | 13,19 | 13,40 | 1.095.500 | | 2006-07-17 | 00:00:00 | 13,42 | 13,42 | 13,15 | 13,25 | 1.041.600 | | 2006-07-18 | 00:00:00 | 13,21 | 13,36 | 13,12 | 13,16 | 914.400 | | 2006-07-19 | 00:00:00 | 13,29 | 13,62 | 13,22 | 13,55 | 1.918.500 | | 2006-07-20 | 00:00:00 | 13,64 | 14,07 | 13,44 | 13,80 | 3.048.600 | | 2006-07-21 | 00:00:00 | 13,70 | 14,07 | 13,70 | 13,83 | 2.947.300 | | 2006-07-24 | 00:00:00 | 13,88 | 14,14 | 13,83 | 14,13 | 2.051.400 | | 2006-07-25 | 00:00:00 | 14,13 | 14,49 | 14,13 | 14,34 | 3.779.500 | | 2006-07-26 | 00:00:00 | 14,35 | 14,49 | 14,35 | 14,46 | 2.294.600 | | 2006-07-27 | 00:00:00 | 14,50 | 14,67 | 14,45 | 14,49 | 2.811.200 | | 2006-07-28 | 00:00:00 | 14,47 | 14,88 | 14,40 | 14,75 | 3.653.100 | | 2006-07-31 | 00:00:00 | 14,70 | 14,75 | 14,50 | 14,72 | 1.417.900 | | 2006-08-01 | 00:00:00 | 14,74 | 14,76 | 14,52 | 14,54 | 1.151.800 | | 2006-08-02 | 00:00:00 | 14,60 | 14,80 | 14,50 | 14,80 | 1.851.700 | | 2006-08-03 | 00:00:00 | 14,77 | 14,79 | 14,63 | 14,66 | 1.065.100 | | 2006-08-04 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,61 | 2.911.000 | | 2006-08-07 | 00:00:00 | 14,51 | 14,68 | 14,48 | 14,61 | 915.300 | | 2006-08-08 | 00:00:00 | 14,68 | 14,74 | 14,55 | 14,71 | 1.043.300 | | 2006-08-09 | 00:00:00 | 14,71 | 14,79 | 14,58 | 14,67 | 2.045.600 | | 2006-08-10 | 00:00:00 | 14,58 | 14,60 | 14,31 | 14,50 | 2.288.800 | | 2006-08-11 | 00:00:00 | 14,59 | 14,60 | 14,03 | 14,25 | 4.185.800 | | 2006-08-14 | 00:00:00 | 14,30 | 14,40 | 14,19 | 14,35 | 1.998.500 | | 2006-08-15 | 00:00:00 | 14,33 | 14,49 | 14,26 | 14,44 | 1.019.100 | | 2006-08-16 | 00:00:00 | 14,42 | 14,70 | 14,38 | 14,58 | 2.547.500 | | 2006-08-17 | 00:00:00 | 14,53 | 14,80 | 14,53 | 14,71 | 2.630.300 | | 2006-08-18 | 00:00:00 | 14,73 | 14,86 | 14,56 | 14,70 | 1.857.000 | | 2006-08-21 | 00:00:00 | 14,71 | 14,80 | 14,65 | 14,76 | 718.200 | | 2006-08-22 | 00:00:00 | 14,77 | 14,84 | 14,70 | 14,83 | 835.100 | | 2006-08-23 | 00:00:00 | 14,85 | 14,86 | 14,70 | 14,75 | 1.001.500 | | 2006-08-24 | 00:00:00 | 14,77 | 14,80 | 14,61 | 14,73 | 1.196.600 | | 2006-08-25 | 00:00:00 | 14,78 | 14,85 | 14,71 | 14,79 | 1.084.200 | | 2006-08-28 | 00:00:00 | 14,73 | 14,90 | 14,72 | 14,89 | 1.082.700 | | 2006-08-29 | 00:00:00 | 14,89 | 14,93 | 14,77 | 14,84 | 1.616.400 | | 2006-08-30 | 00:00:00 | 14,86 | 14,87 | 14,66 | 14,80 | 1.406.500 | | 2006-08-31 | 00:00:00 | 14,80 | 14,80 | 14,60 | 14,70 | 1.384.200 | | 2006-09-01 | 00:00:00 | 14,72 | 14,83 | 14,70 | 14,76 | 1.036.500 | | 2006-09-04 | 00:00:00 | 14,77 | 14,89 | 14,75 | 14,86 | 804.700 | | 2006-09-05 | 00:00:00 | 14,90 | 15,00 | 14,82 | 14,98 | 2.158.300 | | 2006-09-06 | 00:00:00 | 15,00 | 15,13 | 14,90 | 14,91 | 2.679.800 | | 2006-09-07 | 00:00:00 | 14,89 | 14,90 | 14,75 | 14,78 | 1.325.000 | | 2006-09-08 | 00:00:00 | 14,78 | 14,92 | 14,76 | 14,84 | 1.152.200 | | 2006-09-11 | 00:00:00 | 14,80 | 14,80 | 14,61 | 14,68 | 2.418.100 | | 2006-09-12 | 00:00:00 | 14,65 | 14,72 | 14,43 | 14,58 | 3.038.300 | | 2006-09-13 | 00:00:00 | 14,62 | 14,64 | 14,36 | 14,46 | 2.288.400 | | 2006-09-14 | 00:00:00 | 14,50 | 14,60 | 14,45 | 14,54 | 1.783.200 | | 2006-09-15 | 00:00:00 | 14,58 | 14,58 | 14,41 | 14,47 | 3.440.300 | | 2006-09-18 | 00:00:00 | 14,42 | 14,57 | 14,36 | 14,51 | 2.837.200 | | 2006-09-19 | 00:00:00 | 14,43 | 14,55 | 14,41 | 14,49 | 1.195.300 | | 2006-09-20 | 00:00:00 | 14,46 | 14,72 | 14,42 | 14,72 | 1.665.200 | | 2006-09-21 | 00:00:00 | 14,74 | 15,10 | 14,68 | 14,89 | 2.628.200 | | 2006-09-22 | 00:00:00 | 14,77 | 14,85 | 14,68 | 14,72 | 986.900 | | 2006-09-25 | 00:00:00 | 14,79 | 14,80 | 14,61 | 14,62 | 1.763.000 | | 2006-09-26 | 00:00:00 | 14,70 | 14,79 | 14,59 | 14,73 | 1.791.600 | | 2006-09-27 | 00:00:00 | 14,84 | 14,86 | 14,69 | 14,85 | 1.501.200 | | 2006-09-28 | 00:00:00 | 14,85 | 15,24 | 14,73 | 15,14 | 2.538.300 | | 2006-09-29 | 00:00:00 | 15,24 | 15,34 | 15,05 | 15,21 | 5.479.300 | | 2006-10-02 | 00:00:00 | 15,28 | 15,37 | 15,11 | 15,17 | 1.942.200 | | 2006-10-03 | 00:00:00 | 15,24 | 15,25 | 14,91 | 15,06 | 1.441.900 | | 2006-10-04 | 00:00:00 | 15,06 | 15,52 | 15,06 | 15,31 | 2.928.800 | | 2006-10-05 | 00:00:00 | 15,53 | 15,85 | 15,26 | 15,80 | 4.679.400 | | 2006-10-06 | 00:00:00 | 15,90 | 16,00 | 15,80 | 15,85 | 5.554.800 | | 2006-10-09 | 00:00:00 | 15,85 | 15,95 | 15,76 | 15,86 | 1.389.000 | | 2006-10-10 | 00:00:00 | 15,92 | 16,31 | 15,92 | 16,23 | 2.941.300 | | 2006-10-11 | 00:00:00 | 16,23 | 16,41 | 16,20 | 16,36 | 2.185.800 | | 2006-10-12 | 00:00:00 | 16,31 | 16,55 | 16,25 | 16,44 | 1.078.000 | | 2006-10-13 | 00:00:00 | 16,49 | 16,90 | 16,45 | 16,70 | 2.573.200 | | 2006-10-16 | 00:00:00 | 16,74 | 17,04 | 16,56 | 16,95 | 2.300.000 | | 2006-10-17 | 00:00:00 | 16,95 | 17,17 | 16,63 | 16,68 | 3.024.700 | | 2006-10-18 | 00:00:00 | 16,80 | 17,18 | 16,80 | 17,10 | 2.651.200 | | 2006-10-19 | 00:00:00 | 17,05 | 17,30 | 16,87 | 17,16 | 4.273.000 | | 2006-10-20 | 00:00:00 | 17,23 | 17,30 | 17,10 | 17,25 | 1.798.600 | | 2006-10-23 | 00:00:00 | 17,25 | 17,51 | 17,05 | 17,47 | 2.745.800 | | 2006-10-24 | 00:00:00 | 17,48 | 18,22 | 17,48 | 18,09 | 3.527.300 | | 2006-10-25 | 00:00:00 | 18,20 | 19,19 | 18,18 | 18,64 | 6.325.200 | | 2006-10-26 | 00:00:00 | 18,98 | 18,98 | 18,26 | 18,34 | 3.485.700 | | 2006-10-27 | 00:00:00 | 18,54 | 18,54 | 18,01 | 18,33 | 2.711.600 | | 2006-10-30 | 00:00:00 | 18,31 | 18,46 | 18,12 | 18,35 | 2.292.800 | | 2006-10-31 | 00:00:00 | 18,19 | 18,53 | 18,19 | 18,40 | 1.729.500 | | 2006-11-01 | 00:00:00 | 18,44 | 18,63 | 18,42 | 18,51 | 1.461.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
