(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 11,34 | 11,35 | 11,20 | 11,27 | 836.100 | | 2004-09-09 | 00:00:00 | 11,30 | 11,30 | 11,16 | 11,21 | 635.300 | | 2004-09-10 | 00:00:00 | 11,19 | 11,31 | 11,13 | 11,20 | 905.400 | | 2004-09-13 | 00:00:00 | 11,26 | 11,37 | 11,17 | 11,32 | 979.400 | | 2004-09-14 | 00:00:00 | 11,30 | 11,33 | 11,11 | 11,21 | 1.453.700 | | 2004-09-15 | 00:00:00 | 11,20 | 11,25 | 11,13 | 11,14 | 994.600 | | 2004-09-16 | 00:00:00 | 11,12 | 11,25 | 11,12 | 11,25 | 798.800 | | 2004-09-17 | 00:00:00 | 11,32 | 11,37 | 11,20 | 11,29 | 1.214.000 | | 2004-09-20 | 00:00:00 | 11,32 | 11,35 | 11,20 | 11,27 | 730.900 | | 2004-09-21 | 00:00:00 | 11,32 | 11,35 | 11,27 | 11,35 | 3.332.900 | | 2004-09-22 | 00:00:00 | 11,37 | 11,37 | 11,25 | 11,25 | 785.600 | | 2004-09-23 | 00:00:00 | 11,38 | 11,38 | 11,11 | 11,17 | 1.223.100 | | 2004-09-24 | 00:00:00 | 11,13 | 11,25 | 11,13 | 11,25 | 1.051.900 | | 2004-09-27 | 00:00:00 | 11,19 | 11,22 | 11,06 | 11,08 | 710.100 | | 2004-09-28 | 00:00:00 | 11,05 | 11,18 | 11,02 | 11,14 | 740.400 | | 2004-09-29 | 00:00:00 | 11,10 | 11,25 | 11,10 | 11,24 | 826.400 | | 2004-09-30 | 00:00:00 | 11,29 | 11,29 | 11,12 | 11,12 | 930.400 | | 2004-10-01 | 00:00:00 | 11,10 | 11,42 | 11,10 | 11,42 | 3.953.300 | | 2004-10-04 | 00:00:00 | 11,43 | 11,68 | 11,43 | 11,55 | 2.001.200 | | 2004-10-05 | 00:00:00 | 11,52 | 11,72 | 11,45 | 11,64 | 2.750.600 | | 2004-10-06 | 00:00:00 | 11,70 | 11,73 | 11,59 | 11,66 | 2.383.700 | | 2004-10-07 | 00:00:00 | 11,62 | 11,74 | 11,60 | 11,60 | 1.767.800 | | 2004-10-08 | 00:00:00 | 11,60 | 11,65 | 11,57 | 11,62 | 774.400 | | 2004-10-11 | 00:00:00 | 11,60 | 11,65 | 11,34 | 11,37 | 874.600 | | 2004-10-12 | 00:00:00 | 11,37 | 11,37 | 11,37 | 11,37 | 0 | | 2004-10-13 | 00:00:00 | 11,40 | 11,42 | 11,11 | 11,14 | 1.833.300 | | 2004-10-14 | 00:00:00 | 11,00 | 11,20 | 11,00 | 11,02 | 1.693.200 | | 2004-10-15 | 00:00:00 | 11,01 | 11,02 | 10,88 | 11,00 | 5.091.400 | | 2004-10-18 | 00:00:00 | 11,02 | 11,09 | 10,90 | 10,95 | 1.136.100 | | 2004-10-19 | 00:00:00 | 10,93 | 11,19 | 10,93 | 11,09 | 1.360.900 | | 2004-10-20 | 00:00:00 | 11,10 | 11,10 | 10,73 | 10,89 | 3.188.000 | | 2004-10-21 | 00:00:00 | 10,85 | 10,98 | 10,84 | 10,90 | 865.100 | | 2004-10-22 | 00:00:00 | 10,96 | 11,00 | 10,89 | 10,97 | 576.200 | | 2004-10-25 | 00:00:00 | 10,94 | 10,94 | 10,73 | 10,79 | 787.100 | | 2004-10-26 | 00:00:00 | 10,82 | 10,89 | 10,76 | 10,77 | 442.500 | | 2004-10-27 | 00:00:00 | 10,89 | 10,99 | 10,78 | 10,98 | 895.700 | | 2004-10-28 | 00:00:00 | 11,08 | 11,12 | 10,80 | 10,90 | 2.059.700 | | 2004-10-29 | 00:00:00 | 10,95 | 11,00 | 10,85 | 10,89 | 1.361.900 | | 2004-11-01 | 00:00:00 | 10,89 | 10,89 | 10,89 | 10,89 | 0 | | 2004-11-02 | 00:00:00 | 10,98 | 11,14 | 10,92 | 10,97 | 1.033.500 | | 2004-11-03 | 00:00:00 | 11,06 | 11,10 | 10,92 | 10,92 | 1.097.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
