(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 18,80 | 19,07 | 18,76 | 18,93 | 2.420.200 | | 2007-04-19 | 00:00:00 | 18,80 | 18,80 | 18,51 | 18,63 | 2.178.500 | | 2007-04-20 | 00:00:00 | 18,73 | 18,99 | 18,73 | 18,84 | 1.981.100 | | 2007-04-23 | 00:00:00 | 18,88 | 18,89 | 18,51 | 18,57 | 1.648.400 | | 2007-04-24 | 00:00:00 | 18,51 | 18,68 | 17,60 | 17,92 | 4.380.300 | | 2007-04-25 | 00:00:00 | 17,92 | 18,20 | 17,54 | 18,08 | 2.351.200 | | 2007-04-26 | 00:00:00 | 18,35 | 18,39 | 17,78 | 17,98 | 1.722.600 | | 2007-04-27 | 00:00:00 | 17,98 | 17,98 | 17,44 | 17,67 | 2.097.900 | | 2007-04-30 | 00:00:00 | 17,57 | 17,60 | 17,30 | 17,42 | 2.219.100 | | 2007-05-01 | 00:00:00 | 17,42 | 17,42 | 17,42 | 17,42 | 0 | | 2007-05-02 | 00:00:00 | 17,32 | 17,80 | 17,32 | 17,42 | 2.183.900 | | 2007-05-03 | 00:00:00 | 17,41 | 17,63 | 16,85 | 17,38 | 4.070.100 | | 2007-05-04 | 00:00:00 | 17,40 | 18,05 | 17,40 | 17,76 | 2.850.000 | | 2007-05-07 | 00:00:00 | 17,98 | 18,80 | 17,85 | 18,67 | 3.278.100 | | 2007-05-08 | 00:00:00 | 18,74 | 18,75 | 17,65 | 17,77 | 6.025.600 | | 2007-05-09 | 00:00:00 | 17,77 | 17,84 | 17,36 | 17,49 | 3.746.900 | | 2007-05-10 | 00:00:00 | 17,47 | 17,55 | 17,20 | 17,33 | 2.837.700 | | 2007-05-11 | 00:00:00 | 17,16 | 17,75 | 17,12 | 17,63 | 3.715.300 | | 2007-05-14 | 00:00:00 | 17,69 | 17,80 | 17,47 | 17,59 | 2.121.300 | | 2007-05-15 | 00:00:00 | 17,53 | 17,89 | 17,42 | 17,80 | 2.705.900 | | 2007-05-16 | 00:00:00 | 17,85 | 17,99 | 17,70 | 17,92 | 2.342.000 | | 2007-05-17 | 00:00:00 | 17,98 | 18,18 | 17,75 | 17,95 | 1.939.500 | | 2007-05-18 | 00:00:00 | 17,90 | 18,03 | 17,60 | 17,69 | 3.370.600 | | 2007-05-21 | 00:00:00 | 17,72 | 18,09 | 17,65 | 17,95 | 2.021.100 | | 2007-05-22 | 00:00:00 | 17,95 | 18,25 | 17,95 | 18,04 | 1.270.800 | | 2007-05-23 | 00:00:00 | 18,13 | 18,34 | 18,06 | 18,22 | 2.055.700 | | 2007-05-24 | 00:00:00 | 18,17 | 19,10 | 18,17 | 18,81 | 4.985.500 | | 2007-05-25 | 00:00:00 | 18,85 | 18,94 | 18,52 | 18,67 | 4.449.100 | | 2007-05-28 | 00:00:00 | 18,82 | 19,37 | 18,68 | 19,37 | 2.070.900 | | 2007-05-29 | 00:00:00 | 19,50 | 19,55 | 18,96 | 19,04 | 2.543.000 | | 2007-05-30 | 00:00:00 | 18,99 | 18,99 | 18,63 | 18,79 | 2.595.000 | | 2007-05-31 | 00:00:00 | 18,99 | 19,13 | 18,75 | 18,93 | 3.162.300 | | 2007-06-01 | 00:00:00 | 18,93 | 18,93 | 18,93 | 18,93 | 0 | | 2007-06-04 | 00:00:00 | 19,23 | 19,34 | 19,01 | 19,14 | 1.716.100 | | 2007-06-05 | 00:00:00 | 19,12 | 19,20 | 18,74 | 18,74 | 3.012.600 | | 2007-06-06 | 00:00:00 | 18,67 | 19,04 | 18,14 | 18,21 | 4.223.000 | | 2007-06-07 | 00:00:00 | 18,30 | 18,40 | 17,87 | 17,99 | 3.004.900 | | 2007-06-08 | 00:00:00 | 17,90 | 18,27 | 17,75 | 18,17 | 1.970.100 | | 2007-06-11 | 00:00:00 | 18,24 | 18,45 | 18,08 | 18,30 | 1.433.600 | | 2007-06-12 | 00:00:00 | 18,25 | 18,37 | 18,01 | 18,08 | 1.894.800 | | 2007-06-13 | 00:00:00 | 18,03 | 18,54 | 17,88 | 18,41 | 2.307.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
