(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 13,04 | 13,11 | 12,57 | 12,64 | 3.221.100 | | 2006-05-18 | 00:00:00 | 12,63 | 12,87 | 12,50 | 12,75 | 4.171.700 | | 2006-05-19 | 00:00:00 | 12,70 | 13,21 | 12,70 | 12,98 | 2.898.000 | | 2006-05-22 | 00:00:00 | 13,05 | 13,05 | 12,34 | 12,45 | 3.887.400 | | 2006-05-23 | 00:00:00 | 12,46 | 12,79 | 12,46 | 12,75 | 3.068.500 | | 2006-05-24 | 00:00:00 | 12,63 | 12,88 | 12,61 | 12,72 | 1.990.800 | | 2006-05-25 | 00:00:00 | 12,86 | 12,86 | 12,62 | 12,81 | 1.014.500 | | 2006-05-26 | 00:00:00 | 12,91 | 13,06 | 12,87 | 13,01 | 1.009.900 | | 2006-05-29 | 00:00:00 | 13,00 | 13,17 | 12,93 | 13,11 | 724.000 | | 2006-05-30 | 00:00:00 | 13,05 | 13,12 | 12,93 | 12,93 | 1.531.500 | | 2006-05-31 | 00:00:00 | 12,82 | 13,14 | 12,82 | 13,10 | 1.404.200 | | 2006-06-01 | 00:00:00 | 13,05 | 13,24 | 13,05 | 13,21 | 1.105.900 | | 2006-06-02 | 00:00:00 | 13,30 | 13,39 | 13,18 | 13,22 | 1.810.700 | | 2006-06-05 | 00:00:00 | 13,28 | 13,29 | 13,16 | 13,22 | 673.900 | | 2006-06-06 | 00:00:00 | 13,13 | 13,15 | 12,91 | 12,94 | 1.972.200 | | 2006-06-07 | 00:00:00 | 12,96 | 13,05 | 12,83 | 12,92 | 1.639.500 | | 2006-06-08 | 00:00:00 | 12,71 | 12,91 | 12,65 | 12,65 | 2.151.000 | | 2006-06-09 | 00:00:00 | 12,81 | 12,99 | 12,79 | 12,93 | 1.299.100 | | 2006-06-12 | 00:00:00 | 12,87 | 12,93 | 12,75 | 12,84 | 1.598.500 | | 2006-06-13 | 00:00:00 | 12,64 | 12,79 | 12,45 | 12,59 | 2.650.000 | | 2006-06-14 | 00:00:00 | 12,65 | 12,70 | 12,27 | 12,43 | 2.314.900 | | 2006-06-15 | 00:00:00 | 12,43 | 12,43 | 12,43 | 12,43 | 0 | | 2006-06-16 | 00:00:00 | 12,43 | 12,43 | 12,43 | 12,43 | 0 | | 2006-06-19 | 00:00:00 | 12,70 | 12,98 | 12,66 | 12,92 | 2.197.700 | | 2006-06-20 | 00:00:00 | 12,83 | 12,97 | 12,75 | 12,94 | 1.375.000 | | 2006-06-21 | 00:00:00 | 12,99 | 13,00 | 12,75 | 12,98 | 1.350.500 | | 2006-06-22 | 00:00:00 | 13,13 | 13,16 | 13,03 | 13,10 | 1.621.300 | | 2006-06-23 | 00:00:00 | 13,08 | 13,30 | 13,04 | 13,23 | 1.167.800 | | 2006-06-26 | 00:00:00 | 13,28 | 13,35 | 13,01 | 13,26 | 2.593.700 | | 2006-06-27 | 00:00:00 | 13,29 | 13,44 | 13,06 | 13,31 | 2.106.900 | | 2006-06-28 | 00:00:00 | 13,31 | 13,41 | 13,20 | 13,25 | 2.923.300 | | 2006-06-29 | 00:00:00 | 13,34 | 13,39 | 13,24 | 13,38 | 1.445.800 | | 2006-06-30 | 00:00:00 | 13,49 | 13,59 | 13,34 | 13,56 | 2.424.900 | | 2006-07-03 | 00:00:00 | 13,55 | 13,69 | 13,52 | 13,66 | 2.095.100 | | 2006-07-04 | 00:00:00 | 13,54 | 13,55 | 13,45 | 13,53 | 918.900 | | 2006-07-05 | 00:00:00 | 13,48 | 13,50 | 13,38 | 13,46 | 1.378.400 | | 2006-07-06 | 00:00:00 | 13,48 | 13,59 | 13,31 | 13,47 | 1.096.300 | | 2006-07-07 | 00:00:00 | 13,43 | 13,59 | 13,43 | 13,54 | 878.500 | | 2006-07-10 | 00:00:00 | 13,60 | 13,60 | 13,36 | 13,48 | 1.114.400 | | 2006-07-11 | 00:00:00 | 13,52 | 13,58 | 13,31 | 13,40 | 2.420.300 | | 2006-07-12 | 00:00:00 | 13,45 | 13,63 | 13,39 | 13,60 | 2.468.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
