(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 11,64 | 11,64 | 11,52 | 11,53 | 1.200.900 | | 2005-06-16 | 00:00:00 | 11,55 | 11,82 | 11,54 | 11,73 | 3.973.400 | | 2005-06-17 | 00:00:00 | 11,80 | 11,93 | 11,76 | 11,85 | 3.145.700 | | 2005-06-20 | 00:00:00 | 11,90 | 11,90 | 11,62 | 11,70 | 2.292.700 | | 2005-06-21 | 00:00:00 | 11,75 | 11,76 | 11,55 | 11,60 | 1.412.900 | | 2005-06-22 | 00:00:00 | 11,58 | 11,62 | 11,53 | 11,57 | 1.428.200 | | 2005-06-23 | 00:00:00 | 11,55 | 11,66 | 11,50 | 11,57 | 1.406.900 | | 2005-06-24 | 00:00:00 | 11,49 | 11,52 | 11,35 | 11,44 | 1.538.000 | | 2005-06-27 | 00:00:00 | 11,44 | 11,45 | 11,36 | 11,43 | 3.343.000 | | 2005-06-28 | 00:00:00 | 11,42 | 11,45 | 11,36 | 11,40 | 1.257.400 | | 2005-06-29 | 00:00:00 | 11,48 | 11,48 | 11,38 | 11,44 | 1.835.700 | | 2005-06-30 | 00:00:00 | 11,40 | 11,46 | 11,25 | 11,27 | 2.175.000 | | 2005-07-01 | 00:00:00 | 11,30 | 11,30 | 11,13 | 11,19 | 3.201.300 | | 2005-07-04 | 00:00:00 | 11,25 | 11,38 | 11,18 | 11,34 | 3.139.600 | | 2005-07-05 | 00:00:00 | 11,39 | 11,39 | 11,20 | 11,27 | 1.758.400 | | 2005-07-06 | 00:00:00 | 11,33 | 11,33 | 11,22 | 11,27 | 2.572.200 | | 2005-07-07 | 00:00:00 | 11,24 | 11,27 | 10,90 | 11,17 | 3.801.400 | | 2005-07-08 | 00:00:00 | 11,25 | 11,25 | 11,15 | 11,17 | 1.472.300 | | 2005-07-11 | 00:00:00 | 11,20 | 11,20 | 11,08 | 11,12 | 3.257.500 | | 2005-07-12 | 00:00:00 | 11,17 | 11,17 | 11,06 | 11,09 | 1.362.000 | | 2005-07-13 | 00:00:00 | 11,12 | 11,28 | 11,09 | 11,19 | 1.196.400 | | 2005-07-14 | 00:00:00 | 11,24 | 11,36 | 11,18 | 11,19 | 4.343.600 | | 2005-07-15 | 00:00:00 | 11,21 | 11,30 | 11,20 | 11,20 | 821.600 | | 2005-07-18 | 00:00:00 | 11,25 | 11,34 | 11,22 | 11,27 | 1.185.200 | | 2005-07-19 | 00:00:00 | 11,30 | 11,52 | 11,27 | 11,50 | 2.740.900 | | 2005-07-20 | 00:00:00 | 11,43 | 11,77 | 11,42 | 11,72 | 2.996.700 | | 2005-07-21 | 00:00:00 | 11,79 | 11,88 | 11,61 | 11,73 | 2.730.600 | | 2005-07-22 | 00:00:00 | 11,76 | 11,80 | 11,64 | 11,75 | 976.700 | | 2005-07-25 | 00:00:00 | 11,82 | 11,83 | 11,61 | 11,69 | 771.900 | | 2005-07-26 | 00:00:00 | 11,72 | 11,72 | 11,50 | 11,56 | 1.263.200 | | 2005-07-27 | 00:00:00 | 11,59 | 11,86 | 11,59 | 11,85 | 1.804.800 | | 2005-07-28 | 00:00:00 | 11,89 | 11,89 | 11,68 | 11,77 | 1.668.800 | | 2005-07-29 | 00:00:00 | 11,85 | 11,85 | 11,70 | 11,74 | 1.225.500 | | 2005-08-01 | 00:00:00 | 11,75 | 11,79 | 11,60 | 11,71 | 740.100 | | 2005-08-02 | 00:00:00 | 11,67 | 11,73 | 11,64 | 11,72 | 413.000 | | 2005-08-03 | 00:00:00 | 11,75 | 11,94 | 11,73 | 11,88 | 1.878.700 | | 2005-08-04 | 00:00:00 | 11,88 | 11,93 | 11,76 | 11,84 | 846.000 | | 2005-08-05 | 00:00:00 | 11,81 | 12,02 | 11,80 | 11,96 | 2.268.500 | | 2005-08-08 | 00:00:00 | 12,15 | 12,35 | 12,08 | 12,21 | 2.802.400 | | 2005-08-09 | 00:00:00 | 12,22 | 12,33 | 12,22 | 12,29 | 1.495.000 | | 2005-08-10 | 00:00:00 | 12,33 | 12,40 | 12,26 | 12,32 | 1.041.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
