(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 11,69 | 11,80 | 11,65 | 11,77 | 2.533.300 | | 2004-12-30 | 00:00:00 | 11,78 | 11,91 | 11,71 | 11,81 | 1.051.400 | | 2004-12-31 | 00:00:00 | 11,81 | 11,81 | 11,81 | 11,81 | 0 | | 2005-01-03 | 00:00:00 | 11,90 | 11,95 | 11,82 | 11,94 | 1.760.600 | | 2005-01-04 | 00:00:00 | 11,89 | 11,91 | 11,64 | 11,91 | 4.750.200 | | 2005-01-05 | 00:00:00 | 11,79 | 11,80 | 11,64 | 11,64 | 12.105.000 | | 2005-01-06 | 00:00:00 | 11,64 | 11,64 | 11,64 | 11,64 | 0 | | 2005-01-07 | 00:00:00 | 11,61 | 11,79 | 11,39 | 11,42 | 10.653.900 | | 2005-01-10 | 00:00:00 | 11,47 | 11,51 | 11,43 | 11,48 | 4.379.000 | | 2005-01-11 | 00:00:00 | 11,55 | 11,55 | 11,42 | 11,47 | 6.258.600 | | 2005-01-12 | 00:00:00 | 11,55 | 11,59 | 11,28 | 11,30 | 1.166.900 | | 2005-01-13 | 00:00:00 | 11,37 | 11,55 | 11,34 | 11,46 | 1.565.600 | | 2005-01-14 | 00:00:00 | 11,40 | 11,48 | 11,34 | 11,35 | 1.437.700 | | 2005-01-17 | 00:00:00 | 11,46 | 11,63 | 11,36 | 11,58 | 3.280.600 | | 2005-01-18 | 00:00:00 | 11,63 | 11,63 | 11,42 | 11,57 | 1.145.700 | | 2005-01-19 | 00:00:00 | 11,61 | 11,62 | 11,40 | 11,42 | 1.685.700 | | 2005-01-20 | 00:00:00 | 11,41 | 11,52 | 11,40 | 11,47 | 1.057.100 | | 2005-01-21 | 00:00:00 | 11,52 | 11,63 | 11,42 | 11,57 | 2.385.500 | | 2005-01-24 | 00:00:00 | 11,60 | 11,61 | 11,45 | 11,47 | 1.345.400 | | 2005-01-25 | 00:00:00 | 11,46 | 11,60 | 11,43 | 11,46 | 2.291.300 | | 2005-01-26 | 00:00:00 | 11,50 | 11,57 | 11,45 | 11,51 | 1.242.900 | | 2005-01-27 | 00:00:00 | 11,59 | 11,64 | 11,51 | 11,54 | 915.700 | | 2005-01-28 | 00:00:00 | 11,57 | 11,63 | 11,57 | 11,60 | 1.033.800 | | 2005-01-31 | 00:00:00 | 11,61 | 11,70 | 11,61 | 11,68 | 973.800 | | 2005-02-01 | 00:00:00 | 11,70 | 11,79 | 11,65 | 11,73 | 1.187.000 | | 2005-02-02 | 00:00:00 | 11,75 | 12,07 | 11,71 | 12,01 | 3.774.300 | | 2005-02-03 | 00:00:00 | 12,17 | 12,47 | 12,10 | 12,47 | 4.665.700 | | 2005-02-04 | 00:00:00 | 12,50 | 13,50 | 12,47 | 13,32 | 7.968.600 | | 2005-02-07 | 00:00:00 | 13,74 | 13,74 | 12,95 | 13,08 | 3.628.400 | | 2005-02-08 | 00:00:00 | 13,02 | 13,50 | 13,02 | 13,39 | 3.207.100 | | 2005-02-09 | 00:00:00 | 13,49 | 13,49 | 13,13 | 13,31 | 2.162.400 | | 2005-02-10 | 00:00:00 | 13,22 | 13,36 | 12,95 | 13,09 | 2.589.800 | | 2005-02-11 | 00:00:00 | 13,15 | 13,25 | 13,10 | 13,25 | 1.731.500 | | 2005-02-14 | 00:00:00 | 13,35 | 13,60 | 13,25 | 13,55 | 1.614.600 | | 2005-02-15 | 00:00:00 | 13,60 | 13,85 | 13,51 | 13,54 | 2.776.500 | | 2005-02-16 | 00:00:00 | 13,67 | 13,68 | 13,41 | 13,56 | 1.869.200 | | 2005-02-17 | 00:00:00 | 13,54 | 13,79 | 13,54 | 13,73 | 2.156.000 | | 2005-02-18 | 00:00:00 | 13,70 | 13,70 | 13,37 | 13,37 | 2.443.700 | | 2005-02-21 | 00:00:00 | 13,45 | 13,51 | 13,20 | 13,25 | 2.063.000 | | 2005-02-22 | 00:00:00 | 13,20 | 13,24 | 12,90 | 13,07 | 1.999.500 | | 2005-02-23 | 00:00:00 | 13,00 | 13,12 | 12,78 | 13,01 | 2.294.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
