(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-13 | 00:00:00 | 18,03 | 18,54 | 17,88 | 18,41 | 2.307.600 | | 2007-06-14 | 00:00:00 | 18,53 | 18,90 | 18,53 | 18,79 | 2.482.700 | | 2007-06-15 | 00:00:00 | 18,89 | 18,95 | 18,61 | 18,80 | 4.219.600 | | 2007-06-18 | 00:00:00 | 18,85 | 18,93 | 18,41 | 18,89 | 4.455.000 | | 2007-06-19 | 00:00:00 | 18,84 | 18,90 | 18,47 | 18,59 | 2.191.200 | | 2007-06-20 | 00:00:00 | 18,56 | 18,80 | 18,51 | 18,64 | 2.447.500 | | 2007-06-21 | 00:00:00 | 18,42 | 18,52 | 18,20 | 18,43 | 1.961.800 | | 2007-06-22 | 00:00:00 | 18,48 | 18,59 | 18,04 | 18,14 | 1.449.000 | | 2007-06-25 | 00:00:00 | 17,94 | 18,10 | 17,70 | 17,98 | 3.618.100 | | 2007-06-26 | 00:00:00 | 17,81 | 18,22 | 17,80 | 17,90 | 1.407.500 | | 2007-06-27 | 00:00:00 | 17,80 | 18,11 | 17,70 | 17,75 | 1.787.300 | | 2007-06-28 | 00:00:00 | 17,94 | 18,01 | 17,72 | 17,98 | 1.609.100 | | 2007-06-29 | 00:00:00 | 18,06 | 18,14 | 17,70 | 18,14 | 1.844.900 | | 2007-07-02 | 00:00:00 | 18,11 | 18,11 | 17,74 | 17,81 | 2.858.100 | | 2007-07-03 | 00:00:00 | 17,91 | 17,96 | 17,79 | 17,84 | 2.023.200 | | 2007-07-04 | 00:00:00 | 17,70 | 18,13 | 17,66 | 18,02 | 1.220.800 | | 2007-07-05 | 00:00:00 | 18,12 | 18,14 | 17,80 | 17,82 | 1.257.800 | | 2007-07-06 | 00:00:00 | 17,78 | 17,99 | 17,78 | 17,92 | 1.208.400 | | 2007-07-09 | 00:00:00 | 17,98 | 18,19 | 17,92 | 18,12 | 1.629.200 | | 2007-07-10 | 00:00:00 | 18,14 | 18,15 | 17,63 | 17,67 | 1.829.200 | | 2007-07-11 | 00:00:00 | 17,61 | 17,88 | 17,13 | 17,87 | 1.434.600 | | 2007-07-12 | 00:00:00 | 18,00 | 18,12 | 17,71 | 18,12 | 1.940.400 | | 2007-07-13 | 00:00:00 | 18,21 | 18,47 | 18,21 | 18,43 | 2.100.200 | | 2007-07-16 | 00:00:00 | 18,51 | 18,56 | 18,20 | 18,27 | 1.752.900 | | 2007-07-17 | 00:00:00 | 18,28 | 18,45 | 18,10 | 18,39 | 1.796.700 | | 2007-07-18 | 00:00:00 | 18,30 | 18,30 | 18,15 | 18,23 | 1.068.200 | | 2007-07-19 | 00:00:00 | 18,30 | 18,50 | 18,17 | 18,49 | 1.246.700 | | 2007-07-20 | 00:00:00 | 18,51 | 18,66 | 18,12 | 18,30 | 1.660.200 | | 2007-07-23 | 00:00:00 | 18,39 | 18,59 | 18,00 | 18,22 | 1.909.700 | | 2007-07-24 | 00:00:00 | 18,21 | 18,30 | 17,74 | 18,00 | 3.869.900 | | 2007-07-25 | 00:00:00 | 17,92 | 18,38 | 17,84 | 18,35 | 2.276.200 | | 2007-07-26 | 00:00:00 | 18,40 | 18,95 | 18,06 | 18,64 | 3.996.700 | | 2007-07-27 | 00:00:00 | 18,35 | 18,95 | 18,23 | 18,68 | 3.716.000 | | 2007-07-30 | 00:00:00 | 18,69 | 18,96 | 18,60 | 18,69 | 2.225.900 | | 2007-07-31 | 00:00:00 | 18,76 | 19,18 | 18,76 | 19,18 | 3.618.200 | | 2007-08-01 | 00:00:00 | 18,93 | 19,18 | 18,50 | 19,00 | 3.032.200 | | 2007-08-02 | 00:00:00 | 19,02 | 19,37 | 18,98 | 19,10 | 1.893.300 | | 2007-08-03 | 00:00:00 | 19,19 | 19,19 | 18,71 | 19,07 | 2.478.400 | | 2007-08-06 | 00:00:00 | 18,90 | 19,27 | 18,79 | 18,99 | 1.924.500 | | 2007-08-07 | 00:00:00 | 19,19 | 19,41 | 18,83 | 19,36 | 2.761.300 | | 2007-08-08 | 00:00:00 | 19,46 | 19,54 | 19,29 | 19,46 | 2.014.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
