(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 20,84 | 20,99 | 20,75 | 20,93 | 1.441.000 | | 2007-10-04 | 00:00:00 | 20,94 | 21,00 | 20,65 | 20,75 | 1.854.900 | | 2007-10-05 | 00:00:00 | 20,79 | 20,98 | 20,59 | 20,95 | 1.437.500 | | 2007-10-08 | 00:00:00 | 21,00 | 21,09 | 20,67 | 20,74 | 1.086.600 | | 2007-10-09 | 00:00:00 | 20,72 | 20,98 | 20,23 | 20,88 | 2.190.400 | | 2007-10-10 | 00:00:00 | 20,84 | 20,95 | 20,59 | 20,66 | 2.102.300 | | 2007-10-11 | 00:00:00 | 20,68 | 20,97 | 20,60 | 20,85 | 1.872.400 | | 2007-10-12 | 00:00:00 | 20,62 | 20,72 | 20,29 | 20,70 | 1.135.100 | | 2007-10-15 | 00:00:00 | 20,66 | 20,68 | 20,07 | 20,13 | 1.970.500 | | 2007-10-16 | 00:00:00 | 20,01 | 20,11 | 19,80 | 19,86 | 1.976.600 | | 2007-10-17 | 00:00:00 | 19,78 | 20,44 | 19,62 | 20,17 | 2.152.000 | | 2007-10-18 | 00:00:00 | 20,12 | 20,37 | 19,66 | 19,90 | 1.590.800 | | 2007-10-19 | 00:00:00 | 19,86 | 20,25 | 19,82 | 19,98 | 2.071.700 | | 2007-10-22 | 00:00:00 | 19,56 | 19,68 | 19,20 | 19,53 | 2.628.000 | | 2007-10-23 | 00:00:00 | 19,63 | 20,90 | 19,63 | 20,70 | 3.480.000 | | 2007-10-24 | 00:00:00 | 20,73 | 21,50 | 20,65 | 21,10 | 3.538.400 | | 2007-10-25 | 00:00:00 | 21,05 | 21,20 | 20,41 | 20,93 | 3.155.200 | | 2007-10-26 | 00:00:00 | 20,84 | 21,18 | 20,50 | 20,92 | 2.460.000 | | 2007-10-29 | 00:00:00 | 20,92 | 21,10 | 20,11 | 20,23 | 2.741.900 | | 2007-10-30 | 00:00:00 | 20,14 | 20,21 | 19,75 | 19,83 | 1.907.200 | | 2007-10-31 | 00:00:00 | 19,80 | 20,43 | 19,63 | 20,36 | 1.947.800 | | 2007-11-01 | 00:00:00 | 20,32 | 20,44 | 19,45 | 19,74 | 1.963.600 | | 2007-11-02 | 00:00:00 | 19,63 | 19,71 | 19,26 | 19,50 | 1.785.300 | | 2007-11-05 | 00:00:00 | 19,42 | 19,69 | 19,27 | 19,65 | 1.498.200 | | 2007-11-06 | 00:00:00 | 19,71 | 20,13 | 19,71 | 20,04 | 1.843.000 | | 2007-11-07 | 00:00:00 | 20,21 | 20,29 | 19,65 | 19,82 | 1.635.200 | | 2007-11-08 | 00:00:00 | 19,38 | 20,43 | 19,38 | 19,99 | 2.484.400 | | 2007-11-09 | 00:00:00 | 20,11 | 20,19 | 19,52 | 19,60 | 1.612.800 | | 2007-11-12 | 00:00:00 | 19,42 | 19,67 | 19,22 | 19,31 | 1.687.400 | | 2007-11-13 | 00:00:00 | 19,23 | 19,39 | 18,90 | 19,01 | 2.282.300 | | 2007-11-14 | 00:00:00 | 19,29 | 19,38 | 19,13 | 19,18 | 1.538.500 | | 2007-11-15 | 00:00:00 | 19,28 | 19,39 | 18,96 | 19,06 | 2.453.600 | | 2007-11-16 | 00:00:00 | 18,97 | 19,12 | 18,81 | 18,83 | 1.554.700 | | 2007-11-19 | 00:00:00 | 18,77 | 19,04 | 18,26 | 18,55 | 2.423.400 | | 2007-11-20 | 00:00:00 | 18,61 | 19,14 | 18,20 | 19,01 | 3.404.700 | | 2007-11-21 | 00:00:00 | 18,80 | 18,80 | 18,14 | 18,40 | 1.797.200 | | 2007-11-22 | 00:00:00 | 18,81 | 18,89 | 18,21 | 18,26 | 1.771.900 | | 2007-11-23 | 00:00:00 | 18,32 | 18,49 | 18,06 | 18,16 | 1.975.800 | | 2007-11-26 | 00:00:00 | 18,30 | 18,52 | 18,01 | 18,09 | 1.747.500 | | 2007-11-27 | 00:00:00 | 18,02 | 18,18 | 17,72 | 17,85 | 2.826.200 | | 2007-11-28 | 00:00:00 | 17,96 | 18,00 | 17,54 | 18,00 | 1.766.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
