(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 11,48 | 11,57 | 11,43 | 11,46 | 1.454.300 | | 2005-10-06 | 00:00:00 | 11,41 | 11,42 | 11,30 | 11,42 | 2.653.400 | | 2005-10-07 | 00:00:00 | 11,40 | 11,48 | 11,33 | 11,48 | 1.308.500 | | 2005-10-10 | 00:00:00 | 11,54 | 11,54 | 11,37 | 11,41 | 1.261.900 | | 2005-10-11 | 00:00:00 | 11,44 | 11,49 | 11,40 | 11,44 | 1.527.000 | | 2005-10-12 | 00:00:00 | 11,40 | 11,41 | 11,29 | 11,31 | 868.300 | | 2005-10-13 | 00:00:00 | 11,34 | 11,34 | 11,10 | 11,14 | 1.693.000 | | 2005-10-14 | 00:00:00 | 11,20 | 11,30 | 11,11 | 11,26 | 1.176.200 | | 2005-10-17 | 00:00:00 | 11,30 | 11,33 | 11,20 | 11,21 | 1.123.100 | | 2005-10-18 | 00:00:00 | 11,28 | 11,30 | 11,18 | 11,21 | 661.700 | | 2005-10-19 | 00:00:00 | 11,19 | 11,19 | 10,96 | 11,04 | 2.070.000 | | 2005-10-20 | 00:00:00 | 11,10 | 11,24 | 10,87 | 10,90 | 1.600.700 | | 2005-10-21 | 00:00:00 | 10,88 | 11,04 | 10,82 | 10,84 | 1.595.000 | | 2005-10-24 | 00:00:00 | 10,90 | 11,01 | 10,83 | 11,01 | 1.532.200 | | 2005-10-25 | 00:00:00 | 11,12 | 11,13 | 10,94 | 10,95 | 1.401.000 | | 2005-10-26 | 00:00:00 | 10,92 | 11,04 | 10,83 | 10,90 | 1.499.500 | | 2005-10-27 | 00:00:00 | 10,90 | 10,95 | 10,80 | 10,90 | 2.537.900 | | 2005-10-28 | 00:00:00 | 10,90 | 10,90 | 10,74 | 10,81 | 1.690.500 | | 2005-10-31 | 00:00:00 | 10,95 | 10,99 | 10,86 | 10,93 | 1.385.100 | | 2005-11-01 | 00:00:00 | 10,89 | 10,98 | 10,83 | 10,88 | 1.079.300 | | 2005-11-02 | 00:00:00 | 10,90 | 11,10 | 10,85 | 10,94 | 2.492.600 | | 2005-11-03 | 00:00:00 | 10,90 | 11,02 | 10,81 | 10,85 | 2.165.200 | | 2005-11-04 | 00:00:00 | 10,75 | 10,80 | 10,53 | 10,67 | 4.784.400 | | 2005-11-07 | 00:00:00 | 10,64 | 10,80 | 10,60 | 10,70 | 1.958.900 | | 2005-11-08 | 00:00:00 | 10,70 | 10,84 | 10,67 | 10,76 | 7.097.800 | | 2005-11-09 | 00:00:00 | 10,73 | 10,78 | 10,63 | 10,68 | 1.626.300 | | 2005-11-10 | 00:00:00 | 10,73 | 10,73 | 10,62 | 10,66 | 869.000 | | 2005-11-11 | 00:00:00 | 10,72 | 10,80 | 10,71 | 10,72 | 2.453.900 | | 2005-11-14 | 00:00:00 | 10,70 | 11,04 | 10,70 | 10,99 | 3.623.500 | | 2005-11-15 | 00:00:00 | 11,03 | 11,03 | 10,87 | 10,91 | 1.321.500 | | 2005-11-16 | 00:00:00 | 10,95 | 11,02 | 10,87 | 10,95 | 1.778.700 | | 2005-11-17 | 00:00:00 | 11,00 | 11,21 | 10,99 | 11,16 | 3.641.200 | | 2005-11-18 | 00:00:00 | 11,26 | 11,40 | 11,24 | 11,38 | 2.998.900 | | 2005-11-21 | 00:00:00 | 11,44 | 11,44 | 11,22 | 11,24 | 1.213.700 | | 2005-11-22 | 00:00:00 | 11,31 | 11,31 | 11,15 | 11,20 | 1.034.900 | | 2005-11-23 | 00:00:00 | 11,30 | 11,43 | 11,23 | 11,30 | 2.531.500 | | 2005-11-24 | 00:00:00 | 11,34 | 11,42 | 11,21 | 11,23 | 879.200 | | 2005-11-25 | 00:00:00 | 11,25 | 11,35 | 11,21 | 11,25 | 811.700 | | 2005-11-28 | 00:00:00 | 11,28 | 11,36 | 11,27 | 11,29 | 1.761.200 | | 2005-11-29 | 00:00:00 | 11,29 | 11,30 | 11,15 | 11,24 | 1.568.800 | | 2005-11-30 | 00:00:00 | 11,17 | 11,40 | 11,15 | 11,29 | 2.066.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
