(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 11,06 | 11,10 | 10,92 | 10,92 | 1.097.700 | | 2004-11-04 | 00:00:00 | 10,96 | 11,02 | 10,82 | 10,87 | 771.400 | | 2004-11-05 | 00:00:00 | 10,90 | 11,14 | 10,89 | 11,00 | 1.408.000 | | 2004-11-08 | 00:00:00 | 11,00 | 11,11 | 10,91 | 11,09 | 572.000 | | 2004-11-09 | 00:00:00 | 11,10 | 11,14 | 11,05 | 11,11 | 676.300 | | 2004-11-10 | 00:00:00 | 11,13 | 11,42 | 11,13 | 11,30 | 2.379.200 | | 2004-11-11 | 00:00:00 | 11,36 | 11,39 | 11,30 | 11,36 | 471.400 | | 2004-11-12 | 00:00:00 | 11,47 | 11,61 | 11,43 | 11,47 | 1.425.200 | | 2004-11-15 | 00:00:00 | 11,70 | 11,72 | 11,09 | 11,10 | 2.357.500 | | 2004-11-16 | 00:00:00 | 11,11 | 11,18 | 11,04 | 11,07 | 1.398.300 | | 2004-11-17 | 00:00:00 | 11,08 | 11,18 | 11,05 | 11,13 | 1.439.800 | | 2004-11-18 | 00:00:00 | 11,10 | 11,16 | 10,94 | 10,98 | 2.155.200 | | 2004-11-19 | 00:00:00 | 10,99 | 11,10 | 10,98 | 11,02 | 1.792.200 | | 2004-11-22 | 00:00:00 | 10,99 | 11,00 | 10,88 | 10,93 | 1.279.700 | | 2004-11-23 | 00:00:00 | 10,97 | 11,05 | 10,91 | 10,91 | 736.500 | | 2004-11-24 | 00:00:00 | 10,90 | 10,96 | 10,85 | 10,89 | 843.800 | | 2004-11-25 | 00:00:00 | 10,90 | 11,17 | 10,90 | 11,13 | 2.999.700 | | 2004-11-26 | 00:00:00 | 11,13 | 11,19 | 11,07 | 11,17 | 970.600 | | 2004-11-29 | 00:00:00 | 11,20 | 11,25 | 11,11 | 11,13 | 1.017.600 | | 2004-11-30 | 00:00:00 | 11,12 | 11,15 | 10,96 | 11,03 | 1.110.400 | | 2004-12-01 | 00:00:00 | 11,05 | 11,21 | 10,97 | 11,16 | 1.182.900 | | 2004-12-02 | 00:00:00 | 11,20 | 11,20 | 11,04 | 11,06 | 2.568.600 | | 2004-12-03 | 00:00:00 | 11,08 | 11,12 | 10,97 | 11,07 | 1.977.300 | | 2004-12-06 | 00:00:00 | 11,07 | 11,07 | 11,07 | 11,07 | 0 | | 2004-12-07 | 00:00:00 | 11,02 | 11,08 | 10,90 | 10,99 | 1.231.400 | | 2004-12-08 | 00:00:00 | 10,99 | 10,99 | 10,99 | 10,99 | 0 | | 2004-12-09 | 00:00:00 | 11,08 | 11,08 | 10,68 | 10,73 | 3.352.700 | | 2004-12-10 | 00:00:00 | 10,71 | 10,90 | 10,71 | 10,81 | 1.118.000 | | 2004-12-13 | 00:00:00 | 10,80 | 10,90 | 10,77 | 10,85 | 713.400 | | 2004-12-14 | 00:00:00 | 10,85 | 10,93 | 10,77 | 10,84 | 1.222.700 | | 2004-12-15 | 00:00:00 | 10,89 | 10,89 | 10,78 | 10,81 | 2.545.600 | | 2004-12-16 | 00:00:00 | 10,78 | 10,97 | 10,78 | 10,91 | 1.477.300 | | 2004-12-17 | 00:00:00 | 10,87 | 11,03 | 10,87 | 11,00 | 2.607.300 | | 2004-12-20 | 00:00:00 | 11,06 | 11,21 | 11,03 | 11,18 | 2.223.000 | | 2004-12-21 | 00:00:00 | 11,20 | 11,32 | 11,11 | 11,32 | 2.749.100 | | 2004-12-22 | 00:00:00 | 11,37 | 11,56 | 11,31 | 11,53 | 2.150.300 | | 2004-12-23 | 00:00:00 | 11,53 | 11,62 | 11,47 | 11,55 | 6.516.100 | | 2004-12-24 | 00:00:00 | 11,55 | 11,55 | 11,55 | 11,55 | 0 | | 2004-12-27 | 00:00:00 | 11,58 | 11,68 | 11,57 | 11,65 | 1.276.400 | | 2004-12-28 | 00:00:00 | 11,64 | 11,68 | 11,62 | 11,68 | 3.234.200 | | 2004-12-29 | 00:00:00 | 11,69 | 11,80 | 11,65 | 11,77 | 2.533.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
