(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 13,28 | 13,42 | 13,25 | 13,36 | 2.637.100 | | 2006-03-23 | 00:00:00 | 13,32 | 13,60 | 13,32 | 13,60 | 2.831.400 | | 2006-03-24 | 00:00:00 | 13,69 | 13,81 | 13,58 | 13,76 | 3.146.700 | | 2006-03-27 | 00:00:00 | 13,81 | 13,83 | 13,61 | 13,61 | 1.652.000 | | 2006-03-28 | 00:00:00 | 13,62 | 13,72 | 13,47 | 13,59 | 1.230.200 | | 2006-03-29 | 00:00:00 | 13,53 | 13,64 | 13,47 | 13,58 | 1.328.200 | | 2006-03-30 | 00:00:00 | 13,60 | 13,67 | 13,40 | 13,58 | 1.507.200 | | 2006-03-31 | 00:00:00 | 13,58 | 13,64 | 13,46 | 13,51 | 1.644.100 | | 2006-04-03 | 00:00:00 | 13,54 | 13,69 | 13,53 | 13,64 | 3.425.800 | | 2006-04-04 | 00:00:00 | 13,64 | 13,68 | 13,35 | 13,62 | 2.152.800 | | 2006-04-05 | 00:00:00 | 13,60 | 13,68 | 13,47 | 13,65 | 2.649.400 | | 2006-04-06 | 00:00:00 | 13,70 | 13,70 | 13,57 | 13,60 | 1.090.800 | | 2006-04-07 | 00:00:00 | 13,65 | 13,65 | 13,53 | 13,53 | 909.900 | | 2006-04-10 | 00:00:00 | 13,48 | 13,59 | 13,48 | 13,57 | 1.762.400 | | 2006-04-11 | 00:00:00 | 13,61 | 13,61 | 13,39 | 13,39 | 1.276.900 | | 2006-04-12 | 00:00:00 | 13,43 | 13,45 | 13,23 | 13,28 | 1.387.000 | | 2006-04-13 | 00:00:00 | 13,22 | 13,35 | 13,15 | 13,15 | 432.200 | | 2006-04-14 | 00:00:00 | 13,15 | 13,15 | 13,15 | 13,15 | 0 | | 2006-04-17 | 00:00:00 | 13,15 | 13,15 | 13,15 | 13,15 | 0 | | 2006-04-18 | 00:00:00 | 13,20 | 13,34 | 13,11 | 13,25 | 1.563.300 | | 2006-04-19 | 00:00:00 | 13,30 | 13,79 | 13,25 | 13,75 | 3.783.500 | | 2006-04-20 | 00:00:00 | 13,73 | 13,74 | 13,38 | 13,48 | 2.571.300 | | 2006-04-21 | 00:00:00 | 13,48 | 13,57 | 13,16 | 13,35 | 5.086.900 | | 2006-04-24 | 00:00:00 | 13,31 | 13,58 | 13,30 | 13,41 | 1.791.000 | | 2006-04-25 | 00:00:00 | 13,41 | 13,88 | 13,41 | 13,62 | 3.444.100 | | 2006-04-26 | 00:00:00 | 13,65 | 13,72 | 13,53 | 13,62 | 1.048.900 | | 2006-04-27 | 00:00:00 | 13,72 | 13,72 | 13,30 | 13,36 | 1.704.900 | | 2006-04-28 | 00:00:00 | 13,29 | 13,51 | 13,20 | 13,33 | 1.622.000 | | 2006-05-01 | 00:00:00 | 13,33 | 13,33 | 13,33 | 13,33 | 0 | | 2006-05-02 | 00:00:00 | 13,27 | 13,54 | 13,25 | 13,51 | 972.700 | | 2006-05-03 | 00:00:00 | 13,53 | 13,56 | 13,28 | 13,28 | 1.380.100 | | 2006-05-04 | 00:00:00 | 13,34 | 13,45 | 13,33 | 13,38 | 1.475.700 | | 2006-05-05 | 00:00:00 | 13,46 | 13,48 | 13,36 | 13,48 | 1.352.200 | | 2006-05-08 | 00:00:00 | 13,50 | 13,64 | 13,48 | 13,59 | 1.659.400 | | 2006-05-09 | 00:00:00 | 13,57 | 13,79 | 13,56 | 13,75 | 2.661.900 | | 2006-05-10 | 00:00:00 | 13,74 | 13,82 | 13,65 | 13,73 | 1.488.900 | | 2006-05-11 | 00:00:00 | 13,71 | 13,92 | 13,66 | 13,84 | 2.334.100 | | 2006-05-12 | 00:00:00 | 13,70 | 13,79 | 13,46 | 13,46 | 2.320.400 | | 2006-05-15 | 00:00:00 | 13,29 | 13,40 | 13,00 | 13,24 | 3.104.600 | | 2006-05-16 | 00:00:00 | 13,27 | 13,27 | 13,00 | 13,02 | 2.613.100 | | 2006-05-17 | 00:00:00 | 13,04 | 13,11 | 12,57 | 12,64 | 3.221.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
