(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 | | 2009-12-15 | 00:00:00 | 13,95 | 14,02 | 13,77 | 13,87 | 832.700 | | 2009-12-16 | 00:00:00 | 13,86 | 14,12 | 13,81 | 14,05 | 1.068.000 | | 2009-12-17 | 00:00:00 | 14,02 | 14,18 | 13,86 | 14,00 | 790.300 | | 2009-12-18 | 00:00:00 | 14,04 | 14,07 | 13,89 | 13,97 | 884.100 | | 2009-12-21 | 00:00:00 | 14,03 | 14,24 | 13,86 | 14,18 | 759.200 | | 2009-12-22 | 00:00:00 | 14,17 | 14,34 | 14,15 | 14,26 | 611.000 | | 2009-12-23 | 00:00:00 | 14,35 | 14,60 | 14,32 | 14,40 | 688.100 | | 2009-12-28 | 00:00:00 | 14,57 | 14,60 | 14,35 | 14,38 | 356.500 | | 2009-12-29 | 00:00:00 | 14,39 | 14,45 | 14,28 | 14,39 | 1.044.600 | | 2009-12-30 | 00:00:00 | 14,43 | 14,53 | 14,17 | 14,53 | 1.317.900 | | 2010-01-04 | 00:00:00 | 14,57 | 14,89 | 14,57 | 14,87 | 1.012.800 | | 2010-01-05 | 00:00:00 | 14,97 | 15,08 | 14,91 | 14,98 | 1.025.000 | | 2010-01-06 | 00:00:00 | 15,00 | 15,06 | 14,87 | 14,92 | 432.400 | | 2010-01-07 | 00:00:00 | 14,81 | 15,09 | 14,72 | 15,00 | 800.100 | | 2010-01-08 | 00:00:00 | 15,10 | 15,16 | 14,81 | 15,01 | 674.700 | | 2010-01-11 | 00:00:00 | 15,15 | 15,28 | 14,91 | 14,94 | 1.050.800 | | 2010-01-12 | 00:00:00 | 14,93 | 15,10 | 14,59 | 14,83 | 484.900 | | 2010-01-13 | 00:00:00 | 14,78 | 15,06 | 14,76 | 14,90 | 813.700 | | 2010-01-14 | 00:00:00 | 15,00 | 15,00 | 14,76 | 14,87 | 609.300 | | 2010-01-15 | 00:00:00 | 14,93 | 15,04 | 14,77 | 14,88 | 767.000 | | 2010-01-18 | 00:00:00 | 14,85 | 14,96 | 14,84 | 14,96 | 261.000 | | 2010-01-19 | 00:00:00 | 14,92 | 15,19 | 14,80 | 15,16 | 747.000 | | 2010-01-20 | 00:00:00 | 15,20 | 15,27 | 14,72 | 14,83 | 1.145.900 | | 2010-01-21 | 00:00:00 | 14,90 | 14,92 | 14,47 | 14,55 | 1.199.100 | | 2010-01-22 | 00:00:00 | 14,52 | 14,67 | 14,23 | 14,39 | 991.400 | | 2010-01-25 | 00:00:00 | 14,24 | 14,44 | 14,18 | 14,31 | 641.100 | | 2010-01-26 | 00:00:00 | 14,20 | 14,34 | 14,06 | 14,20 | 1.213.800 | | 2010-01-27 | 00:00:00 | 14,08 | 14,30 | 13,88 | 14,06 | 789.500 | | 2010-01-28 | 00:00:00 | 14,13 | 14,23 | 13,65 | 13,70 | 1.251.800 | | 2010-01-29 | 00:00:00 | 13,81 | 13,99 | 13,61 | 13,67 | 786.000 | | 2010-02-01 | 00:00:00 | 13,55 | 13,78 | 13,53 | 13,72 | 907.100 | | 2010-02-02 | 00:00:00 | 13,79 | 14,09 | 13,69 | 13,99 | 906.900 | | 2010-02-04 | 00:00:00 | 13,69 | 13,73 | 13,01 | 13,10 | 1.489.700 | | 2010-02-05 | 00:00:00 | 13,00 | 13,23 | 12,70 | 13,07 | 1.790.800 | | 2010-02-08 | 00:00:00 | 13,04 | 13,21 | 12,76 | 13,03 | 1.059.400 | | 2010-02-09 | 00:00:00 | 12,91 | 13,26 | 12,85 | 13,18 | 1.151.900 | | 2010-02-10 | 00:00:00 | 13,18 | 13,23 | 12,47 | 12,49 | 2.258.300 | | 2010-02-11 | 00:00:00 | 12,62 | 12,69 | 12,24 | 12,34 | 2.251.500 | | 2010-02-12 | 00:00:00 | 12,43 | 12,64 | 12,09 | 12,33 | 1.154.200 | | 2010-02-15 | 00:00:00 | 12,39 | 12,48 | 12,23 | 12,26 | 537.100 | | 2010-02-16 | 00:00:00 | 12,40 | 12,69 | 12,35 | 12,59 | 1.325.300 | | 2010-02-17 | 00:00:00 | 12,70 | 12,75 | 12,56 | 12,60 | 1.074.400 | | 2010-02-18 | 00:00:00 | 12,73 | 12,76 | 12,55 | 12,72 | 742.500 | | 2010-02-19 | 00:00:00 | 12,56 | 12,87 | 12,55 | 12,70 | 1.230.000 | | 2010-02-22 | 00:00:00 | 12,80 | 12,99 | 12,68 | 12,89 | 1.140.100 | | 2010-02-23 | 00:00:00 | 12,96 | 13,15 | 12,73 | 12,79 | 1.481.400 | | 2010-02-24 | 00:00:00 | 12,81 | 12,95 | 12,48 | 12,89 | 1.436.300 | | 2010-02-25 | 00:00:00 | 12,82 | 13,32 | 12,66 | 12,85 | 1.992.100 | | 2010-02-26 | 00:00:00 | 12,90 | 12,96 | 12,45 | 12,55 | 1.658.300 | | 2010-03-01 | 00:00:00 | 12,62 | 12,81 | 12,50 | 12,72 | 999.800 | | 2010-03-02 | 00:00:00 | 12,76 | 12,90 | 12,56 | 12,70 | 821.500 | | 2010-03-03 | 00:00:00 | 12,70 | 13,11 | 12,63 | 13,03 | 1.518.700 | | 2010-03-04 | 00:00:00 | 12,92 | 13,10 | 12,89 | 12,97 | 1.055.000 | | 2010-03-05 | 00:00:00 | 13,09 | 13,43 | 13,02 | 13,34 | 1.484.000 | | 2010-03-08 | 00:00:00 | 13,46 | 13,78 | 13,38 | 13,65 | 1.780.400 | | 2010-03-09 | 00:00:00 | 13,73 | 13,83 | 13,43 | 13,68 | 1.935.100 | | 2010-03-10 | 00:00:00 | 13,79 | 13,93 | 13,60 | 13,77 | 1.011.400 | | 2010-03-11 | 00:00:00 | 13,84 | 13,91 | 13,62 | 13,71 | 1.162.200 | | 2010-03-12 | 00:00:00 | 13,79 | 13,94 | 13,65 | 13,82 | 597.000 | | 2010-03-15 | 00:00:00 | 14,00 | 14,15 | 13,65 | 13,75 | 704.700 | | 2010-03-16 | 00:00:00 | 13,88 | 13,95 | 13,74 | 13,86 | 710.000 | | 2010-03-17 | 00:00:00 | 14,01 | 14,01 | 13,84 | 13,94 | 634.400 | | 2010-03-18 | 00:00:00 | 14,05 | 14,09 | 13,86 | 13,91 | 841.400 | | 2010-03-19 | 00:00:00 | 13,97 | 13,98 | 13,58 | 13,66 | 1.612.900 | | 2010-03-22 | 00:00:00 | 13,62 | 13,62 | 13,30 | 13,55 | 1.477.300 | | 2010-03-23 | 00:00:00 | 13,52 | 13,64 | 13,42 | 13,55 | 714.300 | | 2010-03-24 | 00:00:00 | 13,49 | 13,64 | 13,34 | 13,52 | 545.900 | | 2010-03-25 | 00:00:00 | 13,59 | 13,69 | 13,47 | 13,54 | 837.300 | | 2010-03-26 | 00:00:00 | 13,60 | 14,55 | 13,54 | 14,35 | 3.608.500 | | 2010-03-29 | 00:00:00 | 14,36 | 14,62 | 14,26 | 14,41 | 1.385.900 | | 2010-03-30 | 00:00:00 | 14,56 | 14,64 | 14,30 | 14,36 | 951.700 | | 2010-03-31 | 00:00:00 | 14,36 | 14,64 | 14,30 | 14,57 | 1.921.100 | | 2010-04-01 | 00:00:00 | 14,70 | 14,93 | 14,65 | 14,88 | 1.123.400 | | 2010-04-06 | 00:00:00 | 14,84 | 15,30 | 14,84 | 15,20 | 1.503.300 | | 2010-04-07 | 00:00:00 | 15,29 | 15,29 | 15,10 | 15,13 | 1.205.600 | | 2010-04-08 | 00:00:00 | 15,10 | 15,10 | 14,84 | 14,98 | 1.002.500 | | 2010-04-09 | 00:00:00 | 15,14 | 15,35 | 15,07 | 15,31 | 1.315.900 | | 2010-04-12 | 00:00:00 | 15,31 | 15,40 | 15,15 | 15,20 | 605.100 | | 2010-04-13 | 00:00:00 | 15,28 | 15,35 | 15,05 | 15,15 | 842.700 | | 2010-04-14 | 00:00:00 | 15,20 | 15,35 | 15,19 | 15,31 | 546.900 | | 2010-04-15 | 00:00:00 | 15,34 | 15,34 | 15,12 | 15,26 | 635.400 | | 2010-04-16 | 00:00:00 | 15,16 | 15,50 | 14,88 | 14,98 | 1.507.200 | | 2010-04-19 | 00:00:00 | 14,83 | 14,92 | 14,75 | 14,80 | 919.500 | | 2010-04-20 | 00:00:00 | 14,82 | 14,99 | 14,64 | 14,90 | 697.100 | | 2010-04-21 | 00:00:00 | 14,96 | 14,99 | 14,66 | 14,83 | 816.200 | | 2010-04-22 | 00:00:00 | 14,85 | 15,03 | 14,48 | 14,75 | 1.533.000 | | 2010-04-23 | 00:00:00 | 14,98 | 15,16 | 14,79 | 15,02 | 1.505.500 | | 2010-04-26 | 00:00:00 | 15,12 | 15,37 | 14,95 | 15,34 | 1.041.500 | | 2010-04-27 | 00:00:00 | 15,33 | 15,42 | 14,92 | 15,00 | 1.073.800 | | 2010-04-28 | 00:00:00 | 14,69 | 14,93 | 14,65 | 14,76 | 1.940.500 | | 2010-04-29 | 00:00:00 | 14,72 | 15,10 | 14,61 | 15,04 | 1.406.000 | | 2010-04-30 | 00:00:00 | 15,00 | 15,30 | 14,84 | 15,01 | 1.144.500 | | 2010-05-03 | 00:00:00 | 15,00 | 15,10 | 14,80 | 14,94 | 392.500 | | 2010-05-04 | 00:00:00 | 14,86 | 15,00 | 14,30 | 14,43 | 1.756.400 | | 2010-05-05 | 00:00:00 | 14,34 | 14,55 | 13,82 | 13,93 | 2.474.100 | | 2010-05-06 | 00:00:00 | 13,72 | 14,16 | 13,61 | 13,81 | 1.636.400 | | 2010-05-07 | 00:00:00 | 13,35 | 13,96 | 13,30 | 13,43 | 1.851.300 | | 2010-05-10 | 00:00:00 | 14,00 | 14,37 | 13,80 | 14,27 | 2.321.500 | | 2010-05-11 | 00:00:00 | 14,03 | 14,24 | 13,87 | 13,98 | 1.316.600 | | 2010-05-12 | 00:00:00 | 13,84 | 14,40 | 13,81 | 14,11 | 1.551.800 | | 2010-05-13 | 00:00:00 | 14,27 | 14,27 | 13,86 | 14,15 | 1.072.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
