(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 11,85 | 11,85 | 11,73 | 11,79 | 2.950.300 | | 2004-07-15 | 00:00:00 | 11,84 | 11,90 | 11,71 | 11,76 | 2.230.200 | | 2004-07-16 | 00:00:00 | 11,71 | 11,92 | 11,71 | 11,88 | 1.520.000 | | 2004-07-19 | 00:00:00 | 11,78 | 11,88 | 11,70 | 11,70 | 1.858.500 | | 2004-07-20 | 00:00:00 | 11,74 | 11,74 | 11,61 | 11,65 | 2.198.300 | | 2004-07-21 | 00:00:00 | 11,72 | 11,88 | 11,72 | 11,82 | 2.539.600 | | 2004-07-22 | 00:00:00 | 11,74 | 11,74 | 11,46 | 11,48 | 3.374.300 | | 2004-07-23 | 00:00:00 | 46,12 | 46,43 | 45,80 | 45,81 | 185.500 | | 2004-07-26 | 00:00:00 | 11,34 | 11,60 | 11,16 | 11,50 | 627.000 | | 2004-07-27 | 00:00:00 | 11,60 | 11,63 | 11,39 | 11,53 | 1.085.200 | | 2004-07-28 | 00:00:00 | 11,62 | 11,62 | 11,39 | 11,46 | 1.061.500 | | 2004-07-29 | 00:00:00 | 11,50 | 11,62 | 11,50 | 11,56 | 755.100 | | 2004-07-30 | 00:00:00 | 11,60 | 11,65 | 11,47 | 11,51 | 1.206.700 | | 2004-08-02 | 00:00:00 | 11,52 | 11,54 | 11,13 | 11,50 | 1.251.700 | | 2004-08-03 | 00:00:00 | 11,59 | 11,59 | 11,44 | 11,44 | 1.699.000 | | 2004-08-04 | 00:00:00 | 11,33 | 11,46 | 11,00 | 11,25 | 2.603.100 | | 2004-08-05 | 00:00:00 | 11,23 | 11,50 | 11,23 | 11,25 | 1.809.200 | | 2004-08-06 | 00:00:00 | 11,20 | 11,20 | 10,85 | 10,87 | 1.927.200 | | 2004-08-09 | 00:00:00 | 10,83 | 10,91 | 10,71 | 10,86 | 1.455.700 | | 2004-08-10 | 00:00:00 | 10,75 | 11,09 | 10,75 | 11,00 | 2.461.000 | | 2004-08-11 | 00:00:00 | 11,01 | 11,01 | 10,87 | 10,94 | 2.309.200 | | 2004-08-12 | 00:00:00 | 10,97 | 11,30 | 10,87 | 10,97 | 2.230.200 | | 2004-08-13 | 00:00:00 | 10,81 | 11,11 | 10,81 | 11,03 | 706.000 | | 2004-08-16 | 00:00:00 | 11,03 | 11,03 | 11,03 | 11,03 | 0 | | 2004-08-17 | 00:00:00 | 11,20 | 11,24 | 11,07 | 11,17 | 889.200 | | 2004-08-18 | 00:00:00 | 11,13 | 11,17 | 11,01 | 11,07 | 1.002.400 | | 2004-08-19 | 00:00:00 | 11,15 | 11,20 | 11,07 | 11,20 | 844.600 | | 2004-08-20 | 00:00:00 | 11,26 | 11,26 | 10,90 | 11,00 | 1.618.300 | | 2004-08-23 | 00:00:00 | 11,04 | 11,30 | 11,03 | 11,30 | 968.900 | | 2004-08-24 | 00:00:00 | 11,22 | 11,31 | 11,22 | 11,28 | 944.800 | | 2004-08-25 | 00:00:00 | 11,29 | 11,34 | 11,07 | 11,16 | 1.200.500 | | 2004-08-26 | 00:00:00 | 11,14 | 11,30 | 11,14 | 11,22 | 963.800 | | 2004-08-27 | 00:00:00 | 11,27 | 11,30 | 11,15 | 11,29 | 427.000 | | 2004-08-30 | 00:00:00 | 11,33 | 11,34 | 11,20 | 11,26 | 576.100 | | 2004-08-31 | 00:00:00 | 11,16 | 11,26 | 11,13 | 11,14 | 976.100 | | 2004-09-01 | 00:00:00 | 11,19 | 11,25 | 11,05 | 11,12 | 862.000 | | 2004-09-02 | 00:00:00 | 11,16 | 11,18 | 11,06 | 11,15 | 1.793.200 | | 2004-09-03 | 00:00:00 | 11,10 | 11,23 | 11,04 | 11,18 | 2.076.500 | | 2004-09-06 | 00:00:00 | 11,23 | 11,34 | 11,15 | 11,25 | 1.303.100 | | 2004-09-07 | 00:00:00 | 11,20 | 11,39 | 11,20 | 11,29 | 782.600 | | 2004-09-08 | 00:00:00 | 11,34 | 11,35 | 11,20 | 11,27 | 836.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
