(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-12 | 00:00:00 | 13,45 | 13,63 | 13,39 | 13,60 | 2.468.400 | | 2006-07-13 | 00:00:00 | 13,48 | 13,60 | 13,21 | 13,31 | 1.743.700 | | 2006-07-14 | 00:00:00 | 13,19 | 13,50 | 13,19 | 13,40 | 1.095.500 | | 2006-07-17 | 00:00:00 | 13,42 | 13,42 | 13,15 | 13,25 | 1.041.600 | | 2006-07-18 | 00:00:00 | 13,21 | 13,36 | 13,12 | 13,16 | 914.400 | | 2006-07-19 | 00:00:00 | 13,29 | 13,62 | 13,22 | 13,55 | 1.918.500 | | 2006-07-20 | 00:00:00 | 13,64 | 14,07 | 13,44 | 13,80 | 3.048.600 | | 2006-07-21 | 00:00:00 | 13,70 | 14,07 | 13,70 | 13,83 | 2.947.300 | | 2006-07-24 | 00:00:00 | 13,88 | 14,14 | 13,83 | 14,13 | 2.051.400 | | 2006-07-25 | 00:00:00 | 14,13 | 14,49 | 14,13 | 14,34 | 3.779.500 | | 2006-07-26 | 00:00:00 | 14,35 | 14,49 | 14,35 | 14,46 | 2.294.600 | | 2006-07-27 | 00:00:00 | 14,50 | 14,67 | 14,45 | 14,49 | 2.811.200 | | 2006-07-28 | 00:00:00 | 14,47 | 14,88 | 14,40 | 14,75 | 3.653.100 | | 2006-07-31 | 00:00:00 | 14,70 | 14,75 | 14,50 | 14,72 | 1.417.900 | | 2006-08-01 | 00:00:00 | 14,74 | 14,76 | 14,52 | 14,54 | 1.151.800 | | 2006-08-02 | 00:00:00 | 14,60 | 14,80 | 14,50 | 14,80 | 1.851.700 | | 2006-08-03 | 00:00:00 | 14,77 | 14,79 | 14,63 | 14,66 | 1.065.100 | | 2006-08-04 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,61 | 2.911.000 | | 2006-08-07 | 00:00:00 | 14,51 | 14,68 | 14,48 | 14,61 | 915.300 | | 2006-08-08 | 00:00:00 | 14,68 | 14,74 | 14,55 | 14,71 | 1.043.300 | | 2006-08-09 | 00:00:00 | 14,71 | 14,79 | 14,58 | 14,67 | 2.045.600 | | 2006-08-10 | 00:00:00 | 14,58 | 14,60 | 14,31 | 14,50 | 2.288.800 | | 2006-08-11 | 00:00:00 | 14,59 | 14,60 | 14,03 | 14,25 | 4.185.800 | | 2006-08-14 | 00:00:00 | 14,30 | 14,40 | 14,19 | 14,35 | 1.998.500 | | 2006-08-15 | 00:00:00 | 14,33 | 14,49 | 14,26 | 14,44 | 1.019.100 | | 2006-08-16 | 00:00:00 | 14,42 | 14,70 | 14,38 | 14,58 | 2.547.500 | | 2006-08-17 | 00:00:00 | 14,53 | 14,80 | 14,53 | 14,71 | 2.630.300 | | 2006-08-18 | 00:00:00 | 14,73 | 14,86 | 14,56 | 14,70 | 1.857.000 | | 2006-08-21 | 00:00:00 | 14,71 | 14,80 | 14,65 | 14,76 | 718.200 | | 2006-08-22 | 00:00:00 | 14,77 | 14,84 | 14,70 | 14,83 | 835.100 | | 2006-08-23 | 00:00:00 | 14,85 | 14,86 | 14,70 | 14,75 | 1.001.500 | | 2006-08-24 | 00:00:00 | 14,77 | 14,80 | 14,61 | 14,73 | 1.196.600 | | 2006-08-25 | 00:00:00 | 14,78 | 14,85 | 14,71 | 14,79 | 1.084.200 | | 2006-08-28 | 00:00:00 | 14,73 | 14,90 | 14,72 | 14,89 | 1.082.700 | | 2006-08-29 | 00:00:00 | 14,89 | 14,93 | 14,77 | 14,84 | 1.616.400 | | 2006-08-30 | 00:00:00 | 14,86 | 14,87 | 14,66 | 14,80 | 1.406.500 | | 2006-08-31 | 00:00:00 | 14,80 | 14,80 | 14,60 | 14,70 | 1.384.200 | | 2006-09-01 | 00:00:00 | 14,72 | 14,83 | 14,70 | 14,76 | 1.036.500 | | 2006-09-04 | 00:00:00 | 14,77 | 14,89 | 14,75 | 14,86 | 804.700 | | 2006-09-05 | 00:00:00 | 14,90 | 15,00 | 14,82 | 14,98 | 2.158.300 | | 2006-09-06 | 00:00:00 | 15,00 | 15,13 | 14,90 | 14,91 | 2.679.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
