(Login BolsaPT & Canal Forex) |
|
 ACERINOX - [Ticker: ACX.MC] |     | | Última Trade | 13,185 | Range 52 Semanas | [12,090 - 15,550] | | Hora da Última Trade | 2010-07-30 - 16:37 | Price-Target 1 Ano | N/A | | Variação | -0,095 (-0.72%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,180 x 11 - 401,000 x 13 | EPS | 0,00 | | Abertura | 13,245 | PER | 0,00% | | Máximo | 13,340 | Pagamento Dividendo | N/A | | Mínimo | 13,060 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 3,000 | Yield | N/A | | Volume | 1.001.277 | Volume Médio (3m) | 1.001.030 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-27 | 00:00:00 | 8,94 | 9,15 | 8,80 | 9,12 | 1.128.400 | | 2009-03-02 | 00:00:00 | 8,88 | 8,98 | 8,30 | 8,50 | 787.100 | | 2009-03-03 | 00:00:00 | 8,50 | 8,60 | 8,16 | 8,22 | 1.055.700 | | 2009-03-04 | 00:00:00 | 8,30 | 8,53 | 8,28 | 8,51 | 1.150.100 | | 2009-03-05 | 00:00:00 | 8,55 | 8,61 | 8,00 | 8,10 | 1.217.800 | | 2009-03-06 | 00:00:00 | 8,17 | 8,60 | 8,17 | 8,47 | 783.900 | | 2009-03-09 | 00:00:00 | 8,48 | 8,52 | 8,19 | 8,42 | 1.650.000 | | 2009-03-10 | 00:00:00 | 8,54 | 9,01 | 8,20 | 9,01 | 1.178.500 | | 2009-03-11 | 00:00:00 | 9,00 | 9,24 | 8,82 | 9,05 | 722.700 | | 2009-03-12 | 00:00:00 | 9,06 | 9,14 | 8,72 | 9,05 | 933.300 | | 2009-03-13 | 00:00:00 | 9,31 | 9,31 | 8,45 | 8,61 | 1.401.700 | | 2009-03-16 | 00:00:00 | 8,65 | 8,75 | 8,53 | 8,62 | 1.050.500 | | 2009-03-17 | 00:00:00 | 8,61 | 8,61 | 8,18 | 8,44 | 1.204.800 | | 2009-03-18 | 00:00:00 | 8,68 | 8,71 | 8,44 | 8,51 | 659.100 | | 2009-03-19 | 00:00:00 | 8,67 | 8,89 | 8,30 | 8,86 | 858.500 | | 2009-03-20 | 00:00:00 | 8,85 | 9,24 | 8,71 | 9,14 | 1.913.800 | | 2009-03-23 | 00:00:00 | 9,38 | 9,70 | 9,24 | 9,68 | 999.700 | | 2009-03-24 | 00:00:00 | 9,95 | 9,95 | 9,24 | 9,36 | 1.134.100 | | 2009-03-25 | 00:00:00 | 9,52 | 9,52 | 9,03 | 9,06 | 1.432.900 | | 2009-03-26 | 00:00:00 | 9,12 | 9,12 | 8,63 | 8,98 | 2.119.800 | | 2009-03-27 | 00:00:00 | 9,00 | 9,36 | 8,82 | 8,84 | 1.388.300 | | 2009-03-30 | 00:00:00 | 8,80 | 8,80 | 8,45 | 8,50 | 1.010.300 | | 2009-03-31 | 00:00:00 | 8,49 | 8,80 | 8,49 | 8,75 | 649.500 | | 2009-04-01 | 00:00:00 | 8,68 | 9,03 | 8,42 | 8,89 | 887.000 | | 2009-04-02 | 00:00:00 | 9,03 | 9,62 | 9,01 | 9,55 | 1.925.700 | | 2009-04-03 | 00:00:00 | 9,54 | 10,35 | 9,38 | 10,10 | 2.834.700 | | 2009-04-06 | 00:00:00 | 10,13 | 10,46 | 9,81 | 10,00 | 1.358.500 | | 2009-04-07 | 00:00:00 | 10,25 | 10,26 | 9,72 | 9,96 | 1.466.500 | | 2009-04-08 | 00:00:00 | 9,66 | 10,43 | 9,62 | 10,43 | 1.717.700 | | 2009-04-09 | 00:00:00 | 10,50 | 10,98 | 10,45 | 10,87 | 1.195.300 | | 2009-04-14 | 00:00:00 | 10,73 | 11,40 | 10,73 | 11,16 | 1.305.600 | | 2009-04-15 | 00:00:00 | 11,20 | 11,37 | 11,18 | 11,26 | 1.193.600 | | 2009-04-16 | 00:00:00 | 11,08 | 11,34 | 10,86 | 11,13 | 1.453.700 | | 2009-04-17 | 00:00:00 | 11,06 | 11,39 | 11,02 | 11,27 | 1.007.000 | | 2009-04-20 | 00:00:00 | 11,08 | 11,33 | 10,70 | 11,00 | 1.180.400 | | 2009-04-21 | 00:00:00 | 10,99 | 11,10 | 10,58 | 11,02 | 798.900 | | 2009-04-22 | 00:00:00 | 11,00 | 11,26 | 10,77 | 11,25 | 671.400 | | 2009-04-23 | 00:00:00 | 10,96 | 11,40 | 10,86 | 11,15 | 1.097.800 | | 2009-04-24 | 00:00:00 | 11,15 | 11,38 | 11,09 | 11,37 | 577.400 | | 2009-04-27 | 00:00:00 | 11,37 | 11,45 | 11,09 | 11,40 | 751.700 | | 2009-04-28 | 00:00:00 | 11,18 | 11,27 | 10,87 | 11,25 | 920.200 | | 2009-04-29 | 00:00:00 | 11,40 | 11,85 | 11,16 | 11,45 | 1.180.200 | | 2009-04-30 | 00:00:00 | 11,60 | 11,75 | 11,55 | 11,62 | 1.174.900 | | 2009-05-04 | 00:00:00 | 11,83 | 11,93 | 11,57 | 11,81 | 701.800 | | 2009-05-05 | 00:00:00 | 11,65 | 12,10 | 11,53 | 12,00 | 1.645.800 | | 2009-05-06 | 00:00:00 | 12,00 | 12,21 | 11,71 | 11,97 | 1.150.300 | | 2009-05-07 | 00:00:00 | 12,00 | 12,43 | 11,78 | 11,98 | 1.212.300 | | 2009-05-08 | 00:00:00 | 12,25 | 12,30 | 11,91 | 12,10 | 991.900 | | 2009-05-11 | 00:00:00 | 12,20 | 12,24 | 11,82 | 12,08 | 780.700 | | 2009-05-12 | 00:00:00 | 12,11 | 12,39 | 11,91 | 12,06 | 1.242.600 | | 2009-05-13 | 00:00:00 | 12,25 | 12,25 | 11,64 | 11,73 | 929.700 | | 2009-05-14 | 00:00:00 | 11,82 | 11,88 | 11,40 | 11,85 | 457.500 | | 2009-05-15 | 00:00:00 | 11,71 | 11,87 | 11,56 | 11,72 | 743.500 | | 2009-05-18 | 00:00:00 | 11,52 | 11,92 | 11,46 | 11,85 | 484.500 | | 2009-05-19 | 00:00:00 | 11,82 | 12,44 | 11,82 | 12,31 | 1.232.900 | | 2009-05-20 | 00:00:00 | 12,50 | 12,75 | 12,36 | 12,61 | 1.480.500 | | 2009-05-21 | 00:00:00 | 12,47 | 12,50 | 11,96 | 12,25 | 1.576.600 | | 2009-05-22 | 00:00:00 | 12,31 | 12,68 | 12,15 | 12,27 | 1.031.000 | | 2009-05-25 | 00:00:00 | 12,22 | 12,30 | 11,90 | 12,20 | 537.900 | | 2009-05-26 | 00:00:00 | 12,01 | 12,30 | 11,85 | 12,23 | 860.800 | | 2009-05-27 | 00:00:00 | 12,20 | 12,72 | 12,20 | 12,62 | 1.833.200 | | 2009-05-28 | 00:00:00 | 12,50 | 12,83 | 12,34 | 12,72 | 891.700 | | 2009-05-29 | 00:00:00 | 12,90 | 13,10 | 12,72 | 12,74 | 1.081.900 | | 2009-06-01 | 00:00:00 | 12,81 | 13,23 | 12,81 | 13,04 | 1.159.900 | | 2009-06-02 | 00:00:00 | 13,11 | 13,32 | 13,02 | 13,23 | 1.215.100 | | 2009-06-03 | 00:00:00 | 13,39 | 13,64 | 13,01 | 13,17 | 1.542.400 | | 2009-06-04 | 00:00:00 | 13,24 | 13,48 | 13,11 | 13,23 | 971.700 | | 2009-06-05 | 00:00:00 | 13,25 | 13,64 | 13,25 | 13,40 | 1.404.100 | | 2009-06-08 | 00:00:00 | 13,23 | 13,49 | 13,05 | 13,15 | 733.700 | | 2009-06-09 | 00:00:00 | 13,10 | 13,37 | 13,09 | 13,33 | 824.700 | | 2009-06-10 | 00:00:00 | 13,55 | 13,75 | 13,42 | 13,52 | 1.392.800 | | 2009-06-11 | 00:00:00 | 13,54 | 13,69 | 13,40 | 13,58 | 573.800 | | 2009-06-12 | 00:00:00 | 13,58 | 13,60 | 13,25 | 13,46 | 618.300 | | 2009-06-15 | 00:00:00 | 13,37 | 13,44 | 13,08 | 13,16 | 739.600 | | 2009-06-16 | 00:00:00 | 13,10 | 13,43 | 13,10 | 13,36 | 669.100 | | 2009-06-17 | 00:00:00 | 13,26 | 13,29 | 12,84 | 12,98 | 1.772.900 | | 2009-06-18 | 00:00:00 | 13,05 | 13,10 | 12,79 | 13,08 | 875.600 | | 2009-06-19 | 00:00:00 | 13,00 | 13,21 | 12,94 | 13,09 | 1.659.100 | | 2009-06-22 | 00:00:00 | 13,09 | 13,10 | 12,76 | 12,87 | 1.161.000 | | 2009-06-23 | 00:00:00 | 12,88 | 13,02 | 12,50 | 12,76 | 1.310.900 | | 2009-06-24 | 00:00:00 | 12,89 | 13,25 | 12,73 | 13,13 | 1.181.600 | | 2009-06-25 | 00:00:00 | 13,15 | 13,28 | 12,81 | 13,12 | 807.300 | | 2009-06-26 | 00:00:00 | 13,19 | 13,29 | 12,94 | 13,07 | 756.300 | | 2009-06-29 | 00:00:00 | 12,98 | 13,28 | 12,98 | 13,21 | 746.500 | | 2009-06-30 | 00:00:00 | 13,28 | 13,40 | 13,09 | 13,19 | 781.000 | | 2009-07-01 | 00:00:00 | 13,19 | 13,60 | 13,01 | 13,48 | 956.000 | | 2009-07-02 | 00:00:00 | 13,51 | 13,55 | 13,02 | 13,19 | 1.188.400 | | 2009-07-03 | 00:00:00 | 13,15 | 13,30 | 12,89 | 12,96 | 526.700 | | 2009-07-06 | 00:00:00 | 12,86 | 12,89 | 12,57 | 12,72 | 877.600 | | 2009-07-07 | 00:00:00 | 12,64 | 12,96 | 12,60 | 12,66 | 955.400 | | 2009-07-08 | 00:00:00 | 12,51 | 12,69 | 12,27 | 12,37 | 763.000 | | 2009-07-09 | 00:00:00 | 12,49 | 12,74 | 12,25 | 12,36 | 1.071.100 | | 2009-07-10 | 00:00:00 | 12,25 | 12,48 | 12,23 | 12,29 | 907.900 | | 2009-07-13 | 00:00:00 | 12,22 | 12,65 | 12,12 | 12,52 | 916.100 | | 2009-07-14 | 00:00:00 | 12,58 | 12,87 | 12,27 | 12,76 | 756.900 | | 2009-07-15 | 00:00:00 | 12,85 | 13,12 | 12,77 | 13,08 | 718.800 | | 2009-07-16 | 00:00:00 | 13,17 | 13,28 | 12,96 | 13,15 | 652.200 | | 2009-07-17 | 00:00:00 | 13,28 | 13,45 | 13,15 | 13,29 | 643.000 | | 2009-07-20 | 00:00:00 | 13,49 | 13,49 | 13,32 | 13,39 | 497.000 | | 2009-07-21 | 00:00:00 | 13,47 | 13,68 | 13,36 | 13,58 | 674.600 | | 2009-07-22 | 00:00:00 | 13,58 | 13,88 | 13,36 | 13,85 | 922.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
