(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 | | 2006-12-27 | 00:00:00 | 23,15 | 24,00 | 22,87 | 23,33 | 1.175.700 | | 2006-12-28 | 00:00:00 | 23,41 | 23,54 | 23,20 | 23,31 | 1.374.600 | | 2006-12-29 | 00:00:00 | 23,23 | 23,25 | 22,88 | 23,05 | 1.479.500 | | 2007-01-01 | 00:00:00 | 23,05 | 23,05 | 23,05 | 23,05 | 0 | | 2007-01-02 | 00:00:00 | 22,95 | 23,29 | 22,86 | 23,08 | 3.909.100 | | 2007-01-03 | 00:00:00 | 23,22 | 23,23 | 21,50 | 22,48 | 2.659.100 | | 2007-01-04 | 00:00:00 | 22,00 | 22,00 | 20,50 | 21,00 | 5.861.900 | | 2007-01-05 | 00:00:00 | 20,80 | 21,74 | 20,42 | 21,21 | 8.023.800 | | 2007-01-08 | 00:00:00 | 21,09 | 21,64 | 20,82 | 20,96 | 3.476.900 | | 2007-01-09 | 00:00:00 | 21,20 | 21,49 | 20,92 | 20,99 | 4.634.600 | | 2007-01-10 | 00:00:00 | 20,79 | 20,84 | 20,05 | 20,25 | 3.898.800 | | 2007-01-11 | 00:00:00 | 20,58 | 20,75 | 20,26 | 20,50 | 7.156.400 | | 2007-01-12 | 00:00:00 | 20,42 | 20,59 | 20,10 | 20,50 | 3.935.500 | | 2007-01-15 | 00:00:00 | 20,71 | 20,88 | 20,60 | 20,70 | 2.624.000 | | 2007-01-16 | 00:00:00 | 20,76 | 20,80 | 20,33 | 20,40 | 1.890.000 | | 2007-01-17 | 00:00:00 | 20,31 | 20,71 | 20,21 | 20,49 | 1.816.900 | | 2007-01-18 | 00:00:00 | 20,62 | 20,86 | 20,45 | 20,54 | 1.387.500 | | 2007-01-19 | 00:00:00 | 20,54 | 20,79 | 20,29 | 20,54 | 1.429.400 | | 2007-01-22 | 00:00:00 | 20,55 | 21,43 | 20,45 | 21,16 | 3.013.200 | | 2007-01-23 | 00:00:00 | 21,11 | 21,35 | 20,52 | 20,85 | 1.556.100 | | 2007-01-24 | 00:00:00 | 21,00 | 21,73 | 21,00 | 21,72 | 3.269.000 | | 2007-01-25 | 00:00:00 | 21,60 | 21,70 | 20,86 | 21,05 | 2.536.800 | | 2007-01-26 | 00:00:00 | 20,99 | 20,99 | 20,28 | 20,33 | 4.002.600 | | 2007-01-29 | 00:00:00 | 20,46 | 20,68 | 20,46 | 20,50 | 1.624.000 | | 2007-01-30 | 00:00:00 | 20,51 | 20,64 | 20,29 | 20,57 | 2.540.300 | | 2007-01-31 | 00:00:00 | 20,68 | 21,05 | 20,51 | 20,94 | 2.836.900 | | 2007-02-01 | 00:00:00 | 21,20 | 21,56 | 20,42 | 20,45 | 6.224.000 | | 2007-02-02 | 00:00:00 | 20,50 | 20,67 | 20,26 | 20,31 | 2.818.700 | | 2007-02-05 | 00:00:00 | 20,41 | 20,58 | 20,31 | 20,52 | 2.132.100 | | 2007-02-06 | 00:00:00 | 20,54 | 20,69 | 19,73 | 19,95 | 3.544.600 | | 2007-02-07 | 00:00:00 | 20,04 | 20,74 | 19,92 | 20,63 | 3.362.400 | | 2007-02-08 | 00:00:00 | 20,55 | 20,63 | 20,33 | 20,39 | 2.672.900 | | 2007-02-09 | 00:00:00 | 20,58 | 20,68 | 20,36 | 20,40 | 2.259.400 | | 2007-02-12 | 00:00:00 | 20,46 | 20,65 | 20,42 | 20,49 | 1.847.300 | | 2007-02-13 | 00:00:00 | 20,63 | 20,68 | 20,51 | 20,59 | 1.440.200 | | 2007-02-14 | 00:00:00 | 20,60 | 21,18 | 20,52 | 21,02 | 3.112.500 | | 2007-02-15 | 00:00:00 | 21,24 | 21,42 | 20,93 | 21,03 | 2.394.300 | | 2007-02-16 | 00:00:00 | 21,16 | 21,39 | 21,03 | 21,37 | 2.111.800 | | 2007-02-19 | 00:00:00 | 21,42 | 21,43 | 21,06 | 21,37 | 1.020.300 | | 2007-02-20 | 00:00:00 | 21,43 | 21,43 | 21,10 | 21,20 | 960.600 | | 2007-02-21 | 00:00:00 | 21,29 | 21,33 | 20,51 | 20,55 | 2.957.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
