(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 | | 2006-09-06 | 00:00:00 | 15,00 | 15,13 | 14,90 | 14,91 | 2.679.800 | | 2006-09-07 | 00:00:00 | 14,89 | 14,90 | 14,75 | 14,78 | 1.325.000 | | 2006-09-08 | 00:00:00 | 14,78 | 14,92 | 14,76 | 14,84 | 1.152.200 | | 2006-09-11 | 00:00:00 | 14,80 | 14,80 | 14,61 | 14,68 | 2.418.100 | | 2006-09-12 | 00:00:00 | 14,65 | 14,72 | 14,43 | 14,58 | 3.038.300 | | 2006-09-13 | 00:00:00 | 14,62 | 14,64 | 14,36 | 14,46 | 2.288.400 | | 2006-09-14 | 00:00:00 | 14,50 | 14,60 | 14,45 | 14,54 | 1.783.200 | | 2006-09-15 | 00:00:00 | 14,58 | 14,58 | 14,41 | 14,47 | 3.440.300 | | 2006-09-18 | 00:00:00 | 14,42 | 14,57 | 14,36 | 14,51 | 2.837.200 | | 2006-09-19 | 00:00:00 | 14,43 | 14,55 | 14,41 | 14,49 | 1.195.300 | | 2006-09-20 | 00:00:00 | 14,46 | 14,72 | 14,42 | 14,72 | 1.665.200 | | 2006-09-21 | 00:00:00 | 14,74 | 15,10 | 14,68 | 14,89 | 2.628.200 | | 2006-09-22 | 00:00:00 | 14,77 | 14,85 | 14,68 | 14,72 | 986.900 | | 2006-09-25 | 00:00:00 | 14,79 | 14,80 | 14,61 | 14,62 | 1.763.000 | | 2006-09-26 | 00:00:00 | 14,70 | 14,79 | 14,59 | 14,73 | 1.791.600 | | 2006-09-27 | 00:00:00 | 14,84 | 14,86 | 14,69 | 14,85 | 1.501.200 | | 2006-09-28 | 00:00:00 | 14,85 | 15,24 | 14,73 | 15,14 | 2.538.300 | | 2006-09-29 | 00:00:00 | 15,24 | 15,34 | 15,05 | 15,21 | 5.479.300 | | 2006-10-02 | 00:00:00 | 15,28 | 15,37 | 15,11 | 15,17 | 1.942.200 | | 2006-10-03 | 00:00:00 | 15,24 | 15,25 | 14,91 | 15,06 | 1.441.900 | | 2006-10-04 | 00:00:00 | 15,06 | 15,52 | 15,06 | 15,31 | 2.928.800 | | 2006-10-05 | 00:00:00 | 15,53 | 15,85 | 15,26 | 15,80 | 4.679.400 | | 2006-10-06 | 00:00:00 | 15,90 | 16,00 | 15,80 | 15,85 | 5.554.800 | | 2006-10-09 | 00:00:00 | 15,85 | 15,95 | 15,76 | 15,86 | 1.389.000 | | 2006-10-10 | 00:00:00 | 15,92 | 16,31 | 15,92 | 16,23 | 2.941.300 | | 2006-10-11 | 00:00:00 | 16,23 | 16,41 | 16,20 | 16,36 | 2.185.800 | | 2006-10-12 | 00:00:00 | 16,31 | 16,55 | 16,25 | 16,44 | 1.078.000 | | 2006-10-13 | 00:00:00 | 16,49 | 16,90 | 16,45 | 16,70 | 2.573.200 | | 2006-10-16 | 00:00:00 | 16,74 | 17,04 | 16,56 | 16,95 | 2.300.000 | | 2006-10-17 | 00:00:00 | 16,95 | 17,17 | 16,63 | 16,68 | 3.024.700 | | 2006-10-18 | 00:00:00 | 16,80 | 17,18 | 16,80 | 17,10 | 2.651.200 | | 2006-10-19 | 00:00:00 | 17,05 | 17,30 | 16,87 | 17,16 | 4.273.000 | | 2006-10-20 | 00:00:00 | 17,23 | 17,30 | 17,10 | 17,25 | 1.798.600 | | 2006-10-23 | 00:00:00 | 17,25 | 17,51 | 17,05 | 17,47 | 2.745.800 | | 2006-10-24 | 00:00:00 | 17,48 | 18,22 | 17,48 | 18,09 | 3.527.300 | | 2006-10-25 | 00:00:00 | 18,20 | 19,19 | 18,18 | 18,64 | 6.325.200 | | 2006-10-26 | 00:00:00 | 18,98 | 18,98 | 18,26 | 18,34 | 3.485.700 | | 2006-10-27 | 00:00:00 | 18,54 | 18,54 | 18,01 | 18,33 | 2.711.600 | | 2006-10-30 | 00:00:00 | 18,31 | 18,46 | 18,12 | 18,35 | 2.292.800 | | 2006-10-31 | 00:00:00 | 18,19 | 18,53 | 18,19 | 18,40 | 1.729.500 | | 2006-11-01 | 00:00:00 | 18,44 | 18,63 | 18,42 | 18,51 | 1.461.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
