(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 12,08 | 12,12 | 11,86 | 11,90 | 953.100 | | 2005-04-21 | 00:00:00 | 11,80 | 11,98 | 11,80 | 11,97 | 2.690.600 | | 2005-04-22 | 00:00:00 | 12,11 | 12,15 | 11,96 | 12,01 | 1.542.100 | | 2005-04-25 | 00:00:00 | 11,92 | 12,12 | 11,92 | 12,06 | 872.300 | | 2005-04-26 | 00:00:00 | 12,14 | 12,14 | 11,94 | 12,07 | 1.175.700 | | 2005-04-27 | 00:00:00 | 12,10 | 12,23 | 11,81 | 11,88 | 1.851.600 | | 2005-04-28 | 00:00:00 | 11,90 | 12,01 | 11,80 | 11,81 | 1.132.400 | | 2005-04-29 | 00:00:00 | 11,70 | 11,77 | 11,50 | 11,50 | 3.407.500 | | 2005-05-02 | 00:00:00 | 11,56 | 11,75 | 11,56 | 11,67 | 859.700 | | 2005-05-03 | 00:00:00 | 11,63 | 11,78 | 11,63 | 11,76 | 1.061.600 | | 2005-05-04 | 00:00:00 | 11,79 | 11,79 | 11,53 | 11,71 | 4.066.500 | | 2005-05-05 | 00:00:00 | 11,77 | 11,80 | 11,52 | 11,55 | 2.953.300 | | 2005-05-06 | 00:00:00 | 11,57 | 11,61 | 11,49 | 11,56 | 2.099.600 | | 2005-05-09 | 00:00:00 | 11,56 | 11,65 | 11,50 | 11,52 | 1.964.500 | | 2005-05-10 | 00:00:00 | 11,58 | 11,58 | 11,40 | 11,45 | 845.400 | | 2005-05-11 | 00:00:00 | 11,46 | 11,50 | 11,36 | 11,40 | 1.208.700 | | 2005-05-12 | 00:00:00 | 11,47 | 11,51 | 11,35 | 11,37 | 793.900 | | 2005-05-13 | 00:00:00 | 11,35 | 11,38 | 11,22 | 11,34 | 6.061.500 | | 2005-05-16 | 00:00:00 | 11,35 | 11,42 | 11,34 | 11,40 | 681.900 | | 2005-05-17 | 00:00:00 | 11,45 | 11,52 | 11,39 | 11,48 | 1.312.900 | | 2005-05-18 | 00:00:00 | 11,52 | 11,81 | 11,52 | 11,76 | 1.899.600 | | 2005-05-19 | 00:00:00 | 11,76 | 11,82 | 11,63 | 11,67 | 1.286.400 | | 2005-05-20 | 00:00:00 | 11,70 | 11,70 | 11,60 | 11,62 | 830.900 | | 2005-05-23 | 00:00:00 | 11,75 | 11,77 | 11,67 | 11,75 | 1.099.100 | | 2005-05-24 | 00:00:00 | 11,75 | 11,78 | 11,55 | 11,58 | 1.703.000 | | 2005-05-25 | 00:00:00 | 11,54 | 11,59 | 11,44 | 11,50 | 829.600 | | 2005-05-26 | 00:00:00 | 11,47 | 11,55 | 11,44 | 11,45 | 1.666.200 | | 2005-05-27 | 00:00:00 | 11,44 | 11,54 | 11,39 | 11,50 | 3.278.500 | | 2005-05-30 | 00:00:00 | 11,45 | 11,82 | 11,44 | 11,78 | 2.191.400 | | 2005-05-31 | 00:00:00 | 11,78 | 11,78 | 11,67 | 11,73 | 3.254.800 | | 2005-06-01 | 00:00:00 | 11,75 | 11,95 | 11,70 | 11,91 | 1.452.600 | | 2005-06-02 | 00:00:00 | 11,92 | 11,98 | 11,74 | 11,77 | 1.667.000 | | 2005-06-03 | 00:00:00 | 11,77 | 11,77 | 11,77 | 11,77 | 0 | | 2005-06-06 | 00:00:00 | 11,80 | 11,82 | 11,72 | 11,75 | 1.063.000 | | 2005-06-07 | 00:00:00 | 11,81 | 11,82 | 11,65 | 11,75 | 1.235.400 | | 2005-06-08 | 00:00:00 | 11,71 | 11,75 | 11,64 | 11,75 | 1.012.800 | | 2005-06-09 | 00:00:00 | 11,75 | 11,75 | 11,50 | 11,55 | 1.828.900 | | 2005-06-10 | 00:00:00 | 11,61 | 11,67 | 11,56 | 11,63 | 1.547.500 | | 2005-06-13 | 00:00:00 | 11,66 | 11,66 | 11,53 | 11,64 | 988.600 | | 2005-06-14 | 00:00:00 | 11,68 | 11,69 | 11,52 | 11,58 | 999.800 | | 2005-06-15 | 00:00:00 | 11,64 | 11,64 | 11,52 | 11,53 | 1.200.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
