(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 | | 2007-11-28 | 00:00:00 | 17,96 | 18,00 | 17,54 | 18,00 | 1.766.900 | | 2007-11-29 | 00:00:00 | 18,29 | 18,45 | 18,12 | 18,32 | 3.324.900 | | 2007-11-30 | 00:00:00 | 18,44 | 18,72 | 18,24 | 18,43 | 2.705.300 | | 2007-12-03 | 00:00:00 | 18,49 | 18,50 | 18,07 | 18,16 | 1.900.700 | | 2007-12-04 | 00:00:00 | 18,20 | 18,20 | 17,70 | 17,83 | 3.150.300 | | 2007-12-05 | 00:00:00 | 18,00 | 18,48 | 17,91 | 18,28 | 2.152.700 | | 2007-12-06 | 00:00:00 | 18,44 | 18,46 | 17,91 | 18,05 | 1.473.500 | | 2007-12-07 | 00:00:00 | 18,26 | 18,68 | 18,17 | 18,47 | 1.990.000 | | 2007-12-10 | 00:00:00 | 18,46 | 18,57 | 18,12 | 18,17 | 1.757.000 | | 2007-12-11 | 00:00:00 | 18,24 | 18,30 | 17,92 | 18,12 | 1.948.000 | | 2007-12-12 | 00:00:00 | 17,91 | 18,11 | 17,81 | 17,98 | 2.596.700 | | 2007-12-13 | 00:00:00 | 17,82 | 17,92 | 17,43 | 17,74 | 2.439.200 | | 2007-12-14 | 00:00:00 | 17,79 | 17,83 | 17,40 | 17,51 | 1.823.800 | | 2007-12-17 | 00:00:00 | 17,40 | 17,62 | 17,22 | 17,45 | 2.086.800 | | 2007-12-18 | 00:00:00 | 17,40 | 17,63 | 17,29 | 17,29 | 1.818.600 | | 2007-12-19 | 00:00:00 | 17,33 | 17,47 | 17,04 | 17,22 | 2.425.100 | | 2007-12-20 | 00:00:00 | 17,23 | 17,38 | 16,93 | 17,04 | 2.040.800 | | 2007-12-21 | 00:00:00 | 17,21 | 17,27 | 16,92 | 17,10 | 4.120.700 | | 2007-12-24 | 00:00:00 | 17,10 | 17,10 | 17,10 | 17,10 | 0 | | 2007-12-25 | 00:00:00 | 17,10 | 17,10 | 17,10 | 17,10 | 0 | | 2007-12-26 | 00:00:00 | 17,10 | 17,10 | 17,10 | 17,10 | 0 | | 2007-12-27 | 00:00:00 | 17,15 | 17,29 | 16,85 | 17,02 | 2.476.800 | | 2007-12-28 | 00:00:00 | 16,92 | 17,00 | 16,77 | 16,83 | 1.326.100 | | 2007-12-31 | 00:00:00 | 16,83 | 16,83 | 16,83 | 16,83 | 0 | | 2008-01-01 | 00:00:00 | 16,83 | 16,83 | 16,83 | 16,83 | 0 | | 2008-01-02 | 00:00:00 | 16,91 | 17,24 | 16,56 | 16,76 | 2.415.400 | | 2008-01-03 | 00:00:00 | 16,70 | 17,00 | 16,45 | 16,55 | 1.974.700 | | 2008-01-04 | 00:00:00 | 16,69 | 16,95 | 16,12 | 16,25 | 2.329.100 | | 2008-01-07 | 00:00:00 | 16,15 | 16,56 | 15,64 | 15,81 | 2.453.400 | | 2008-01-08 | 00:00:00 | 15,81 | 16,39 | 15,58 | 16,14 | 2.542.100 | | 2008-01-09 | 00:00:00 | 16,28 | 16,48 | 15,90 | 16,06 | 3.633.600 | | 2008-01-10 | 00:00:00 | 16,15 | 16,32 | 15,75 | 15,90 | 4.335.200 | | 2008-01-11 | 00:00:00 | 15,89 | 15,98 | 15,70 | 15,87 | 2.224.200 | | 2008-01-14 | 00:00:00 | 15,78 | 15,87 | 15,55 | 15,69 | 2.751.500 | | 2008-01-15 | 00:00:00 | 15,66 | 15,72 | 15,10 | 15,20 | 2.394.400 | | 2008-01-16 | 00:00:00 | 15,01 | 15,22 | 14,61 | 14,81 | 3.554.800 | | 2008-01-17 | 00:00:00 | 15,00 | 15,25 | 14,69 | 14,90 | 2.727.500 | | 2008-01-18 | 00:00:00 | 14,90 | 15,62 | 14,87 | 15,24 | 2.661.300 | | 2008-01-21 | 00:00:00 | 15,02 | 15,69 | 14,61 | 14,84 | 3.851.400 | | 2008-01-22 | 00:00:00 | 14,20 | 15,48 | 14,00 | 15,15 | 2.837.100 | | 2008-01-23 | 00:00:00 | 15,44 | 15,54 | 14,70 | 14,82 | 1.877.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
