(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 19,46 | 19,54 | 19,29 | 19,46 | 2.014.700 | | 2007-08-09 | 00:00:00 | 19,47 | 19,47 | 18,68 | 18,97 | 3.498.300 | | 2007-08-10 | 00:00:00 | 18,62 | 18,69 | 18,04 | 18,18 | 2.774.200 | | 2007-08-13 | 00:00:00 | 18,37 | 18,80 | 18,21 | 18,71 | 1.887.400 | | 2007-08-14 | 00:00:00 | 18,40 | 18,60 | 18,23 | 18,28 | 1.194.300 | | 2007-08-15 | 00:00:00 | 18,20 | 18,72 | 18,02 | 18,48 | 1.302.500 | | 2007-08-16 | 00:00:00 | 18,08 | 18,32 | 17,20 | 17,26 | 3.981.300 | | 2007-08-17 | 00:00:00 | 17,25 | 17,95 | 16,74 | 17,47 | 2.358.900 | | 2007-08-20 | 00:00:00 | 17,47 | 17,94 | 17,32 | 17,39 | 1.616.000 | | 2007-08-21 | 00:00:00 | 17,43 | 17,64 | 17,03 | 17,43 | 1.734.700 | | 2007-08-22 | 00:00:00 | 17,51 | 18,00 | 17,44 | 17,85 | 2.310.100 | | 2007-08-23 | 00:00:00 | 18,03 | 18,15 | 17,87 | 17,90 | 2.737.900 | | 2007-08-24 | 00:00:00 | 17,76 | 18,08 | 17,30 | 18,01 | 1.743.100 | | 2007-08-27 | 00:00:00 | 18,09 | 18,22 | 17,82 | 18,04 | 738.500 | | 2007-08-28 | 00:00:00 | 17,96 | 18,09 | 17,61 | 17,67 | 1.568.000 | | 2007-08-29 | 00:00:00 | 17,52 | 18,07 | 17,52 | 17,97 | 1.720.300 | | 2007-08-30 | 00:00:00 | 18,16 | 18,26 | 17,85 | 18,17 | 1.291.000 | | 2007-08-31 | 00:00:00 | 18,24 | 18,62 | 18,22 | 18,46 | 1.664.600 | | 2007-09-03 | 00:00:00 | 18,58 | 18,78 | 18,42 | 18,60 | 918.600 | | 2007-09-04 | 00:00:00 | 18,62 | 18,75 | 18,39 | 18,67 | 1.238.600 | | 2007-09-05 | 00:00:00 | 18,65 | 18,68 | 18,32 | 18,39 | 1.777.100 | | 2007-09-06 | 00:00:00 | 18,47 | 18,81 | 18,25 | 18,80 | 2.670.500 | | 2007-09-07 | 00:00:00 | 18,67 | 18,94 | 18,24 | 18,37 | 3.833.000 | | 2007-09-10 | 00:00:00 | 18,38 | 18,69 | 18,11 | 18,19 | 1.756.800 | | 2007-09-11 | 00:00:00 | 18,29 | 18,48 | 18,12 | 18,31 | 1.166.300 | | 2007-09-12 | 00:00:00 | 18,40 | 18,42 | 17,93 | 18,26 | 2.086.300 | | 2007-09-13 | 00:00:00 | 18,17 | 18,42 | 18,08 | 18,33 | 1.232.900 | | 2007-09-14 | 00:00:00 | 18,36 | 18,50 | 18,08 | 18,32 | 1.551.200 | | 2007-09-17 | 00:00:00 | 18,34 | 18,36 | 17,80 | 18,15 | 1.335.100 | | 2007-09-18 | 00:00:00 | 18,09 | 19,00 | 18,04 | 19,00 | 3.169.400 | | 2007-09-19 | 00:00:00 | 19,20 | 19,56 | 19,10 | 19,51 | 4.570.700 | | 2007-09-20 | 00:00:00 | 19,36 | 19,80 | 19,23 | 19,64 | 2.312.400 | | 2007-09-21 | 00:00:00 | 19,65 | 19,98 | 19,63 | 19,90 | 3.375.300 | | 2007-09-24 | 00:00:00 | 19,91 | 20,52 | 19,83 | 20,52 | 2.952.700 | | 2007-09-25 | 00:00:00 | 20,30 | 20,38 | 19,78 | 19,91 | 2.104.300 | | 2007-09-26 | 00:00:00 | 20,00 | 21,34 | 20,00 | 21,32 | 6.955.500 | | 2007-09-27 | 00:00:00 | 21,32 | 21,66 | 20,80 | 21,04 | 3.916.900 | | 2007-09-28 | 00:00:00 | 20,78 | 21,15 | 20,78 | 21,10 | 2.237.900 | | 2007-10-01 | 00:00:00 | 20,96 | 21,29 | 20,85 | 21,19 | 1.650.600 | | 2007-10-02 | 00:00:00 | 21,38 | 21,41 | 20,62 | 20,82 | 2.249.700 | | 2007-10-03 | 00:00:00 | 20,84 | 20,99 | 20,75 | 20,93 | 1.441.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
