(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-11-01 | 00:00:00 | 18,44 | 18,63 | 18,42 | 18,51 | 1.461.500 | 2006-11-02 | 00:00:00 | 18,62 | 18,69 | 18,16 | 18,33 | 1.827.100 | 2006-11-03 | 00:00:00 | 18,40 | 18,59 | 18,10 | 18,43 | 1.130.400 | 2006-11-06 | 00:00:00 | 18,52 | 18,64 | 18,32 | 18,52 | 1.137.700 | 2006-11-07 | 00:00:00 | 18,68 | 18,84 | 18,27 | 18,60 | 2.024.900 | 2006-11-08 | 00:00:00 | 18,75 | 19,05 | 18,75 | 18,95 | 3.476.100 | 2006-11-09 | 00:00:00 | 19,00 | 19,06 | 18,64 | 18,70 | 1.452.500 | 2006-11-10 | 00:00:00 | 18,70 | 18,92 | 18,51 | 18,82 | 1.371.300 | 2006-11-13 | 00:00:00 | 18,60 | 18,86 | 18,60 | 18,72 | 3.795.600 | 2006-11-14 | 00:00:00 | 18,73 | 19,27 | 18,73 | 18,87 | 4.361.800 | 2006-11-15 | 00:00:00 | 18,90 | 19,15 | 18,90 | 19,12 | 1.344.500 | 2006-11-16 | 00:00:00 | 19,19 | 19,32 | 19,08 | 19,22 | 3.242.300 | 2006-11-17 | 00:00:00 | 19,25 | 19,30 | 19,02 | 19,19 | 2.579.900 | 2006-11-20 | 00:00:00 | 19,17 | 19,40 | 18,61 | 19,25 | 3.780.900 | 2006-11-21 | 00:00:00 | 19,25 | 19,57 | 19,21 | 19,48 | 1.991.000 | 2006-11-22 | 00:00:00 | 19,50 | 20,27 | 19,50 | 20,20 | 4.556.300 | 2006-11-23 | 00:00:00 | 20,36 | 20,58 | 20,30 | 20,40 | 2.403.800 | 2006-11-24 | 00:00:00 | 20,40 | 20,40 | 19,92 | 20,25 | 2.475.100 | 2006-11-27 | 00:00:00 | 20,23 | 20,59 | 19,75 | 20,04 | 7.273.700 | 2006-11-28 | 00:00:00 | 19,93 | 20,02 | 19,50 | 19,72 | 2.753.100 | 2006-11-29 | 00:00:00 | 19,92 | 20,57 | 19,86 | 20,46 | 2.398.200 | 2006-11-30 | 00:00:00 | 20,57 | 20,80 | 20,52 | 20,63 | 3.150.900 | 2006-12-01 | 00:00:00 | 20,82 | 21,15 | 20,00 | 20,03 | 2.142.400 | 2006-12-04 | 00:00:00 | 20,18 | 21,15 | 20,12 | 20,99 | 2.613.300 | 2006-12-05 | 00:00:00 | 21,00 | 21,15 | 20,66 | 20,89 | 3.463.400 | 2006-12-06 | 00:00:00 | 20,99 | 21,80 | 20,96 | 21,51 | 1.995.900 | 2006-12-07 | 00:00:00 | 21,55 | 21,70 | 21,24 | 21,27 | 1.535.100 | 2006-12-08 | 00:00:00 | 21,18 | 21,33 | 20,90 | 21,19 | 833.200 | 2006-12-11 | 00:00:00 | 21,22 | 21,77 | 21,22 | 21,77 | 1.562.400 | 2006-12-12 | 00:00:00 | 21,80 | 22,10 | 21,32 | 21,41 | 1.534.500 | 2006-12-13 | 00:00:00 | 21,41 | 22,17 | 21,41 | 22,01 | 2.218.800 | 2006-12-14 | 00:00:00 | 22,22 | 22,40 | 21,83 | 22,21 | 2.367.400 | 2006-12-15 | 00:00:00 | 22,39 | 22,70 | 22,34 | 22,45 | 3.109.700 | 2006-12-18 | 00:00:00 | 22,51 | 22,90 | 22,51 | 22,64 | 5.947.900 | 2006-12-19 | 00:00:00 | 22,55 | 22,65 | 21,90 | 22,34 | 2.664.800 | 2006-12-20 | 00:00:00 | 22,52 | 22,90 | 22,39 | 22,66 | 6.483.000 | 2006-12-21 | 00:00:00 | 22,77 | 22,98 | 22,66 | 22,81 | 1.573.600 | 2006-12-22 | 00:00:00 | 22,87 | 23,20 | 22,76 | 23,09 | 1.908.100 | 2006-12-25 | 00:00:00 | 23,09 | 23,09 | 23,09 | 23,09 | 0 | 2006-12-26 | 00:00:00 | 23,09 | 23,09 | 23,09 | 23,09 | 0 | 2006-12-27 | 00:00:00 | 23,15 | 24,00 | 22,87 | 23,33 | 1.175.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|