(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 | | 2005-11-30 | 00:00:00 | 11,17 | 11,40 | 11,15 | 11,29 | 2.066.300 | | 2005-12-01 | 00:00:00 | 11,34 | 11,62 | 11,33 | 11,57 | 4.529.900 | | 2005-12-02 | 00:00:00 | 11,59 | 11,70 | 11,52 | 11,65 | 2.507.000 | | 2005-12-05 | 00:00:00 | 11,72 | 11,74 | 11,36 | 11,46 | 1.906.600 | | 2005-12-06 | 00:00:00 | 11,41 | 11,56 | 11,37 | 11,44 | 3.855.400 | | 2005-12-07 | 00:00:00 | 11,50 | 11,69 | 11,45 | 11,60 | 2.461.600 | | 2005-12-08 | 00:00:00 | 11,46 | 11,64 | 11,46 | 11,55 | 876.700 | | 2005-12-09 | 00:00:00 | 11,45 | 11,57 | 11,43 | 11,49 | 623.600 | | 2005-12-12 | 00:00:00 | 11,60 | 11,67 | 11,55 | 11,57 | 1.273.000 | | 2005-12-13 | 00:00:00 | 11,67 | 11,67 | 11,58 | 11,59 | 1.224.700 | | 2005-12-14 | 00:00:00 | 11,61 | 11,78 | 11,58 | 11,70 | 2.598.800 | | 2005-12-15 | 00:00:00 | 11,70 | 11,79 | 11,61 | 11,66 | 1.832.600 | | 2005-12-16 | 00:00:00 | 11,60 | 11,78 | 11,60 | 11,69 | 2.344.800 | | 2005-12-19 | 00:00:00 | 11,73 | 11,89 | 11,72 | 11,84 | 3.167.400 | | 2005-12-20 | 00:00:00 | 11,82 | 12,03 | 11,78 | 11,98 | 3.498.900 | | 2005-12-21 | 00:00:00 | 11,99 | 12,10 | 11,90 | 12,06 | 1.758.700 | | 2005-12-22 | 00:00:00 | 12,10 | 12,16 | 12,05 | 12,15 | 1.951.300 | | 2005-12-23 | 00:00:00 | 12,17 | 12,19 | 12,12 | 12,16 | 736.100 | | 2005-12-26 | 00:00:00 | 12,16 | 12,16 | 12,16 | 12,16 | 0 | | 2005-12-27 | 00:00:00 | 12,13 | 12,21 | 12,13 | 12,18 | 834.200 | | 2005-12-28 | 00:00:00 | 12,18 | 12,29 | 12,15 | 12,24 | 1.088.100 | | 2005-12-29 | 00:00:00 | 12,29 | 12,33 | 12,25 | 12,29 | 947.500 | | 2005-12-30 | 00:00:00 | 12,30 | 12,32 | 12,13 | 12,29 | 1.519.000 | | 2006-01-02 | 00:00:00 | 12,24 | 12,30 | 12,18 | 12,20 | 1.295.500 | | 2006-01-03 | 00:00:00 | 12,23 | 12,40 | 12,23 | 12,34 | 3.674.500 | | 2006-01-04 | 00:00:00 | 12,33 | 12,40 | 12,21 | 12,34 | 1.989.200 | | 2006-01-05 | 00:00:00 | 12,30 | 12,38 | 12,17 | 12,25 | 1.317.300 | | 2006-01-06 | 00:00:00 | 12,25 | 12,25 | 12,25 | 12,25 | 0 | | 2006-01-09 | 00:00:00 | 12,29 | 12,45 | 12,22 | 12,40 | 2.474.400 | | 2006-01-10 | 00:00:00 | 12,40 | 12,46 | 12,32 | 12,46 | 2.312.000 | | 2006-01-11 | 00:00:00 | 12,46 | 12,46 | 12,30 | 12,36 | 1.702.700 | | 2006-01-12 | 00:00:00 | 12,39 | 12,39 | 12,15 | 12,18 | 2.526.100 | | 2006-01-13 | 00:00:00 | 12,17 | 12,18 | 11,90 | 11,99 | 4.979.000 | | 2006-01-16 | 00:00:00 | 12,01 | 12,15 | 12,00 | 12,12 | 1.867.700 | | 2006-01-17 | 00:00:00 | 12,00 | 12,06 | 11,80 | 11,91 | 4.688.600 | | 2006-01-18 | 00:00:00 | 11,76 | 12,10 | 11,73 | 12,03 | 5.987.300 | | 2006-01-19 | 00:00:00 | 12,23 | 12,52 | 12,20 | 12,40 | 6.162.700 | | 2006-01-20 | 00:00:00 | 12,47 | 12,51 | 12,25 | 12,30 | 3.621.900 | | 2006-01-23 | 00:00:00 | 12,14 | 12,30 | 12,10 | 12,29 | 1.886.600 | | 2006-01-24 | 00:00:00 | 12,40 | 12,48 | 12,34 | 12,41 | 2.344.600 | | 2006-01-25 | 00:00:00 | 12,53 | 12,85 | 12,46 | 12,85 | 4.614.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
