(Login BolsaPT & Canal Forex) |
|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Trade | 8,944 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.05 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 9,120 | PER | 0,00% | | Máximo | 9,186 | Pagamento Dividendo | | | Mínimo | 8,930 | Data Ex-Dividendo | | | Fecho Anterior | 8,990 | Yield | | | Volume | 901.946 | 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 ACX.MC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 10,61 | 10,88 | 10,54 | 10,81 | 2.997.900 | | 2004-05-20 | 00:00:00 | 10,69 | 10,70 | 10,59 | 10,68 | 658.400 | | 2004-05-21 | 00:00:00 | 10,75 | 10,91 | 10,66 | 10,83 | 1.608.400 | | 2004-05-24 | 00:00:00 | 10,82 | 10,95 | 10,81 | 10,82 | 1.480.600 | | 2004-05-25 | 00:00:00 | 10,73 | 10,75 | 10,64 | 10,70 | 997.700 | | 2004-05-26 | 00:00:00 | 10,77 | 10,99 | 10,77 | 10,97 | 1.926.900 | | 2004-05-27 | 00:00:00 | 10,99 | 11,34 | 10,94 | 11,29 | 3.555.700 | | 2004-05-28 | 00:00:00 | 11,27 | 11,34 | 11,20 | 11,22 | 2.704.400 | | 2004-05-31 | 00:00:00 | 11,22 | 11,30 | 11,03 | 11,27 | 678.600 | | 2004-06-01 | 00:00:00 | 11,23 | 11,40 | 11,15 | 11,31 | 1.577.800 | | 2004-06-02 | 00:00:00 | 11,29 | 11,50 | 11,29 | 11,45 | 1.584.000 | | 2004-06-03 | 00:00:00 | 11,44 | 11,44 | 11,35 | 11,40 | 2.080.300 | | 2004-06-04 | 00:00:00 | 11,30 | 11,52 | 11,30 | 11,51 | 1.023.200 | | 2004-06-07 | 00:00:00 | 11,51 | 11,74 | 11,51 | 11,72 | 2.623.600 | | 2004-06-08 | 00:00:00 | 11,74 | 11,75 | 11,61 | 11,65 | 3.469.900 | | 2004-06-09 | 00:00:00 | 11,61 | 11,66 | 11,48 | 11,55 | 1.891.300 | | 2004-06-10 | 00:00:00 | 11,56 | 11,57 | 11,43 | 11,52 | 692.800 | | 2004-06-11 | 00:00:00 | 11,55 | 11,55 | 11,42 | 11,48 | 737.100 | | 2004-06-14 | 00:00:00 | 11,42 | 11,52 | 11,35 | 11,35 | 1.264.700 | | 2004-06-15 | 00:00:00 | 11,31 | 11,38 | 11,18 | 11,22 | 3.030.000 | | 2004-06-16 | 00:00:00 | 11,14 | 11,31 | 11,14 | 11,29 | 2.370.400 | | 2004-06-17 | 00:00:00 | 11,30 | 11,40 | 11,18 | 11,20 | 2.214.700 | | 2004-06-18 | 00:00:00 | 11,27 | 11,31 | 11,13 | 11,25 | 2.403.800 | | 2004-06-21 | 00:00:00 | 11,20 | 11,43 | 11,20 | 11,35 | 15.622.700 | | 2004-06-22 | 00:00:00 | 11,43 | 11,46 | 11,25 | 11,31 | 5.634.400 | | 2004-06-23 | 00:00:00 | 11,40 | 11,40 | 11,29 | 11,36 | 2.750.300 | | 2004-06-24 | 00:00:00 | 11,36 | 11,59 | 11,36 | 11,59 | 2.748.700 | | 2004-06-25 | 00:00:00 | 11,55 | 11,64 | 11,54 | 11,59 | 2.014.900 | | 2004-06-28 | 00:00:00 | 11,57 | 11,74 | 11,57 | 11,74 | 2.290.800 | | 2004-06-29 | 00:00:00 | 11,74 | 11,74 | 11,62 | 11,69 | 3.698.700 | | 2004-06-30 | 00:00:00 | 11,67 | 11,85 | 11,63 | 11,70 | 3.472.000 | | 2004-07-01 | 00:00:00 | 11,80 | 11,87 | 11,73 | 11,75 | 8.314.200 | | 2004-07-02 | 00:00:00 | 11,69 | 11,82 | 11,57 | 11,64 | 9.238.000 | | 2004-07-05 | 00:00:00 | 11,36 | 11,60 | 11,36 | 11,58 | 1.384.800 | | 2004-07-06 | 00:00:00 | 11,62 | 11,62 | 11,33 | 11,41 | 15.744.500 | | 2004-07-07 | 00:00:00 | 11,37 | 11,57 | 11,37 | 11,46 | 1.184.300 | | 2004-07-08 | 00:00:00 | 11,50 | 11,55 | 11,36 | 11,52 | 3.969.100 | | 2004-07-09 | 00:00:00 | 11,49 | 11,52 | 11,43 | 11,50 | 2.080.200 | | 2004-07-12 | 00:00:00 | 11,56 | 11,68 | 11,50 | 11,65 | 3.224.600 | | 2004-07-13 | 00:00:00 | 11,70 | 11,95 | 11,66 | 11,85 | 3.574.000 | | 2004-07-14 | 00:00:00 | 11,85 | 11,85 | 11,73 | 11,79 | 2.950.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
