(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-21 | 00:00:00 | 21,29 | 21,33 | 20,51 | 20,55 | 2.957.300 | | 2007-02-22 | 00:00:00 | 20,66 | 20,98 | 20,66 | 20,80 | 2.013.200 | | 2007-02-23 | 00:00:00 | 20,96 | 20,98 | 20,56 | 20,72 | 1.385.500 | | 2007-02-26 | 00:00:00 | 20,70 | 21,42 | 20,70 | 21,39 | 2.051.800 | | 2007-02-27 | 00:00:00 | 21,33 | 21,33 | 19,99 | 20,11 | 3.377.400 | | 2007-02-28 | 00:00:00 | 19,65 | 20,88 | 18,90 | 20,13 | 5.219.500 | | 2007-03-01 | 00:00:00 | 20,37 | 20,37 | 18,95 | 19,49 | 4.641.900 | | 2007-03-02 | 00:00:00 | 19,22 | 19,41 | 18,85 | 19,27 | 4.955.100 | | 2007-03-05 | 00:00:00 | 18,62 | 18,93 | 18,20 | 18,76 | 4.532.400 | | 2007-03-06 | 00:00:00 | 19,21 | 19,21 | 18,60 | 18,72 | 2.574.800 | | 2007-03-07 | 00:00:00 | 18,90 | 19,18 | 18,73 | 19,01 | 2.584.900 | | 2007-03-08 | 00:00:00 | 19,25 | 19,41 | 19,01 | 19,34 | 2.376.200 | | 2007-03-09 | 00:00:00 | 19,29 | 19,54 | 19,05 | 19,35 | 1.402.800 | | 2007-03-12 | 00:00:00 | 19,51 | 19,51 | 18,74 | 19,03 | 2.943.900 | | 2007-03-13 | 00:00:00 | 18,93 | 19,25 | 18,84 | 18,84 | 3.220.600 | | 2007-03-14 | 00:00:00 | 18,25 | 18,80 | 18,20 | 18,45 | 2.669.700 | | 2007-03-15 | 00:00:00 | 18,72 | 19,10 | 18,55 | 18,76 | 2.833.700 | | 2007-03-16 | 00:00:00 | 18,70 | 19,12 | 18,47 | 19,00 | 5.737.400 | | 2007-03-19 | 00:00:00 | 19,25 | 19,25 | 18,82 | 19,00 | 3.815.100 | | 2007-03-20 | 00:00:00 | 19,00 | 19,01 | 18,73 | 18,91 | 3.687.800 | | 2007-03-21 | 00:00:00 | 18,84 | 18,97 | 18,80 | 18,92 | 1.612.700 | | 2007-03-22 | 00:00:00 | 19,27 | 19,30 | 18,95 | 19,05 | 2.429.800 | | 2007-03-23 | 00:00:00 | 19,05 | 19,05 | 18,65 | 18,76 | 3.761.300 | | 2007-03-26 | 00:00:00 | 18,77 | 19,08 | 18,75 | 18,86 | 2.688.400 | | 2007-03-27 | 00:00:00 | 19,00 | 19,17 | 18,92 | 19,07 | 1.729.400 | | 2007-03-28 | 00:00:00 | 19,03 | 19,14 | 18,75 | 18,85 | 1.688.800 | | 2007-03-29 | 00:00:00 | 18,83 | 19,00 | 18,68 | 18,95 | 2.797.400 | | 2007-03-30 | 00:00:00 | 19,00 | 19,12 | 18,85 | 19,05 | 1.791.500 | | 2007-04-02 | 00:00:00 | 19,02 | 19,28 | 18,92 | 19,22 | 1.742.100 | | 2007-04-03 | 00:00:00 | 19,30 | 19,55 | 19,22 | 19,50 | 2.795.000 | | 2007-04-04 | 00:00:00 | 19,50 | 19,50 | 19,08 | 19,35 | 1.905.900 | | 2007-04-05 | 00:00:00 | 19,41 | 19,45 | 19,06 | 19,12 | 1.653.400 | | 2007-04-06 | 00:00:00 | 19,12 | 19,12 | 19,12 | 19,12 | 0 | | 2007-04-09 | 00:00:00 | 19,12 | 19,12 | 19,12 | 19,12 | 0 | | 2007-04-10 | 00:00:00 | 19,18 | 19,44 | 19,00 | 19,43 | 2.629.700 | | 2007-04-11 | 00:00:00 | 19,46 | 19,89 | 19,40 | 19,60 | 3.288.400 | | 2007-04-12 | 00:00:00 | 19,77 | 19,77 | 19,10 | 19,38 | 2.571.000 | | 2007-04-13 | 00:00:00 | 19,47 | 19,48 | 19,18 | 19,26 | 1.497.300 | | 2007-04-16 | 00:00:00 | 19,43 | 19,45 | 19,08 | 19,16 | 2.291.200 | | 2007-04-17 | 00:00:00 | 19,16 | 19,20 | 18,65 | 18,91 | 3.359.400 | | 2007-04-18 | 00:00:00 | 18,80 | 19,07 | 18,76 | 18,93 | 2.420.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
