(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 12,53 | 12,85 | 12,46 | 12,85 | 4.614.400 | | 2006-01-26 | 00:00:00 | 12,84 | 13,00 | 12,76 | 12,87 | 3.537.000 | | 2006-01-27 | 00:00:00 | 12,94 | 13,58 | 12,93 | 13,27 | 10.828.900 | | 2006-01-30 | 00:00:00 | 13,38 | 13,50 | 13,00 | 13,38 | 3.335.500 | | 2006-01-31 | 00:00:00 | 13,39 | 13,42 | 13,11 | 13,22 | 2.151.400 | | 2006-02-01 | 00:00:00 | 13,28 | 13,37 | 13,21 | 13,32 | 1.606.300 | | 2006-02-02 | 00:00:00 | 13,36 | 13,40 | 13,16 | 13,21 | 2.099.100 | | 2006-02-03 | 00:00:00 | 13,12 | 13,17 | 12,97 | 13,13 | 2.092.800 | | 2006-02-06 | 00:00:00 | 13,12 | 13,19 | 13,02 | 13,16 | 1.116.000 | | 2006-02-07 | 00:00:00 | 13,27 | 13,27 | 12,91 | 13,10 | 1.492.800 | | 2006-02-08 | 00:00:00 | 12,97 | 12,97 | 12,82 | 12,83 | 1.819.200 | | 2006-02-09 | 00:00:00 | 12,94 | 13,06 | 12,84 | 13,01 | 1.296.300 | | 2006-02-10 | 00:00:00 | 12,96 | 13,00 | 12,71 | 12,81 | 1.495.800 | | 2006-02-13 | 00:00:00 | 12,74 | 12,83 | 12,69 | 12,82 | 1.055.800 | | 2006-02-14 | 00:00:00 | 12,80 | 12,84 | 12,72 | 12,74 | 820.000 | | 2006-02-15 | 00:00:00 | 12,80 | 12,84 | 12,70 | 12,83 | 879.300 | | 2006-02-16 | 00:00:00 | 12,85 | 12,95 | 12,79 | 12,95 | 843.900 | | 2006-02-17 | 00:00:00 | 12,98 | 13,08 | 12,85 | 13,05 | 2.073.100 | | 2006-02-20 | 00:00:00 | 13,06 | 13,09 | 12,97 | 12,98 | 1.139.000 | | 2006-02-21 | 00:00:00 | 13,00 | 13,08 | 12,85 | 12,92 | 1.297.900 | | 2006-02-22 | 00:00:00 | 12,93 | 13,00 | 12,88 | 12,97 | 1.408.800 | | 2006-02-23 | 00:00:00 | 12,85 | 13,16 | 12,72 | 12,87 | 3.958.800 | | 2006-02-24 | 00:00:00 | 12,86 | 13,01 | 12,86 | 12,86 | 2.191.300 | | 2006-02-27 | 00:00:00 | 12,85 | 13,03 | 12,80 | 12,99 | 1.787.700 | | 2006-02-28 | 00:00:00 | 12,98 | 13,00 | 12,76 | 12,87 | 1.897.500 | | 2006-03-01 | 00:00:00 | 12,86 | 13,01 | 12,83 | 12,99 | 1.413.700 | | 2006-03-02 | 00:00:00 | 13,00 | 13,04 | 12,72 | 12,78 | 3.540.000 | | 2006-03-03 | 00:00:00 | 12,80 | 12,90 | 12,76 | 12,81 | 1.346.400 | | 2006-03-06 | 00:00:00 | 12,84 | 12,90 | 12,66 | 12,76 | 2.550.100 | | 2006-03-07 | 00:00:00 | 12,71 | 12,73 | 12,53 | 12,66 | 1.998.000 | | 2006-03-08 | 00:00:00 | 12,70 | 12,70 | 12,44 | 12,48 | 2.201.200 | | 2006-03-09 | 00:00:00 | 12,51 | 12,55 | 12,38 | 12,43 | 1.517.200 | | 2006-03-10 | 00:00:00 | 12,35 | 12,59 | 12,32 | 12,54 | 1.299.000 | | 2006-03-13 | 00:00:00 | 12,60 | 12,78 | 12,58 | 12,67 | 2.324.400 | | 2006-03-14 | 00:00:00 | 12,73 | 12,73 | 12,65 | 12,70 | 2.698.000 | | 2006-03-15 | 00:00:00 | 12,76 | 12,87 | 12,72 | 12,76 | 1.639.400 | | 2006-03-16 | 00:00:00 | 12,85 | 13,10 | 12,83 | 13,03 | 3.088.800 | | 2006-03-17 | 00:00:00 | 13,09 | 13,19 | 13,02 | 13,08 | 2.678.100 | | 2006-03-20 | 00:00:00 | 13,10 | 13,30 | 13,10 | 13,20 | 5.394.100 | | 2006-03-21 | 00:00:00 | 13,26 | 13,40 | 13,10 | 13,37 | 1.772.800 | | 2006-03-22 | 00:00:00 | 13,28 | 13,42 | 13,25 | 13,36 | 2.637.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
