(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 12,33 | 12,40 | 12,26 | 12,32 | 1.041.400 | | 2005-08-11 | 00:00:00 | 12,25 | 12,45 | 12,21 | 12,41 | 1.230.400 | | 2005-08-12 | 00:00:00 | 12,45 | 12,50 | 12,27 | 12,30 | 1.179.300 | | 2005-08-15 | 00:00:00 | 12,30 | 12,43 | 12,26 | 12,28 | 387.200 | | 2005-08-16 | 00:00:00 | 12,30 | 12,40 | 12,16 | 12,21 | 875.900 | | 2005-08-17 | 00:00:00 | 12,18 | 12,18 | 12,06 | 12,16 | 1.020.000 | | 2005-08-18 | 00:00:00 | 12,18 | 12,19 | 12,01 | 12,11 | 951.300 | | 2005-08-19 | 00:00:00 | 12,07 | 12,25 | 12,07 | 12,20 | 791.300 | | 2005-08-22 | 00:00:00 | 12,18 | 12,32 | 12,18 | 12,24 | 498.100 | | 2005-08-23 | 00:00:00 | 12,17 | 12,25 | 12,05 | 12,13 | 849.800 | | 2005-08-24 | 00:00:00 | 12,05 | 12,08 | 11,93 | 12,01 | 1.929.700 | | 2005-08-25 | 00:00:00 | 11,97 | 11,98 | 11,81 | 11,85 | 1.126.700 | | 2005-08-26 | 00:00:00 | 11,89 | 11,94 | 11,73 | 11,83 | 1.182.300 | | 2005-08-29 | 00:00:00 | 11,72 | 11,91 | 11,65 | 11,84 | 666.700 | | 2005-08-30 | 00:00:00 | 11,90 | 11,92 | 11,74 | 11,76 | 778.800 | | 2005-08-31 | 00:00:00 | 11,73 | 11,90 | 11,73 | 11,87 | 961.700 | | 2005-09-01 | 00:00:00 | 11,89 | 12,03 | 11,81 | 11,83 | 1.250.400 | | 2005-09-02 | 00:00:00 | 11,83 | 11,90 | 11,69 | 11,69 | 1.589.900 | | 2005-09-05 | 00:00:00 | 11,72 | 11,78 | 11,69 | 11,75 | 2.265.000 | | 2005-09-06 | 00:00:00 | 11,71 | 11,80 | 11,71 | 11,77 | 2.310.000 | | 2005-09-07 | 00:00:00 | 11,78 | 12,00 | 11,76 | 12,00 | 2.922.200 | | 2005-09-08 | 00:00:00 | 12,04 | 12,05 | 11,86 | 11,93 | 885.300 | | 2005-09-09 | 00:00:00 | 11,96 | 11,96 | 11,82 | 11,87 | 694.100 | | 2005-09-12 | 00:00:00 | 11,90 | 11,95 | 11,87 | 11,90 | 929.300 | | 2005-09-13 | 00:00:00 | 11,92 | 11,94 | 11,74 | 11,79 | 1.360.000 | | 2005-09-14 | 00:00:00 | 11,75 | 11,86 | 11,74 | 11,78 | 3.098.700 | | 2005-09-15 | 00:00:00 | 11,80 | 11,89 | 11,75 | 11,81 | 2.501.600 | | 2005-09-16 | 00:00:00 | 11,78 | 11,80 | 11,67 | 11,71 | 2.986.600 | | 2005-09-19 | 00:00:00 | 11,68 | 11,71 | 11,61 | 11,66 | 2.085.900 | | 2005-09-20 | 00:00:00 | 11,69 | 11,81 | 11,26 | 11,45 | 4.339.000 | | 2005-09-21 | 00:00:00 | 11,42 | 11,44 | 11,19 | 11,31 | 3.882.600 | | 2005-09-22 | 00:00:00 | 11,30 | 11,45 | 11,25 | 11,36 | 1.564.100 | | 2005-09-23 | 00:00:00 | 11,38 | 11,52 | 11,38 | 11,49 | 1.675.400 | | 2005-09-26 | 00:00:00 | 11,51 | 11,59 | 11,22 | 11,35 | 3.629.500 | | 2005-09-27 | 00:00:00 | 11,30 | 11,36 | 11,27 | 11,32 | 1.030.800 | | 2005-09-28 | 00:00:00 | 11,33 | 11,40 | 11,30 | 11,37 | 2.214.000 | | 2005-09-29 | 00:00:00 | 11,41 | 11,53 | 11,37 | 11,44 | 2.208.400 | | 2005-09-30 | 00:00:00 | 11,53 | 11,72 | 11,48 | 11,56 | 2.913.500 | | 2005-10-03 | 00:00:00 | 11,67 | 11,76 | 11,55 | 11,60 | 2.255.500 | | 2005-10-04 | 00:00:00 | 11,66 | 11,66 | 11,51 | 11,57 | 1.796.900 | | 2005-10-05 | 00:00:00 | 11,48 | 11,57 | 11,43 | 11,46 | 1.454.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
