(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-23 | 00:00:00 | 15,44 | 15,54 | 14,70 | 14,82 | 1.877.700 | | 2008-01-24 | 00:00:00 | 15,50 | 15,75 | 15,13 | 15,63 | 3.210.200 | | 2008-01-25 | 00:00:00 | 15,80 | 16,19 | 15,54 | 15,63 | 2.920.200 | | 2008-01-28 | 00:00:00 | 15,38 | 15,60 | 15,03 | 15,48 | 1.563.300 | | 2008-01-29 | 00:00:00 | 15,62 | 16,10 | 15,50 | 15,84 | 2.001.100 | | 2008-01-30 | 00:00:00 | 15,75 | 16,15 | 15,63 | 15,75 | 1.486.200 | | 2008-01-31 | 00:00:00 | 15,85 | 15,97 | 15,35 | 15,79 | 3.388.500 | | 2008-02-01 | 00:00:00 | 16,05 | 16,51 | 15,90 | 16,30 | 2.945.200 | | 2008-02-04 | 00:00:00 | 16,39 | 16,69 | 16,35 | 16,50 | 1.111.900 | | 2008-02-05 | 00:00:00 | 16,44 | 16,49 | 15,70 | 15,77 | 2.319.000 | | 2008-02-06 | 00:00:00 | 15,66 | 16,17 | 15,50 | 16,04 | 2.129.100 | | 2008-02-07 | 00:00:00 | 16,03 | 16,03 | 15,52 | 15,63 | 1.732.100 | | 2008-02-08 | 00:00:00 | 15,79 | 15,98 | 15,50 | 15,85 | 931.700 | | 2008-02-11 | 00:00:00 | 15,72 | 15,95 | 15,59 | 15,67 | 828.400 | | 2008-02-12 | 00:00:00 | 15,84 | 16,39 | 15,80 | 16,30 | 1.730.600 | | 2008-02-13 | 00:00:00 | 16,19 | 16,35 | 16,03 | 16,26 | 964.200 | | 2008-02-14 | 00:00:00 | 16,34 | 16,58 | 16,12 | 16,34 | 1.785.200 | | 2008-02-15 | 00:00:00 | 16,30 | 16,54 | 15,96 | 16,16 | 1.162.300 | | 2008-02-18 | 00:00:00 | 16,26 | 16,50 | 16,17 | 16,40 | 1.462.600 | | 2008-02-19 | 00:00:00 | 16,37 | 16,60 | 16,00 | 16,27 | 1.548.800 | | 2008-02-20 | 00:00:00 | 16,02 | 16,29 | 15,85 | 16,25 | 1.266.700 | | 2008-02-21 | 00:00:00 | 16,35 | 16,76 | 16,26 | 16,54 | 2.090.500 | | 2008-02-22 | 00:00:00 | 16,43 | 16,65 | 16,23 | 16,40 | 1.393.900 | | 2008-02-25 | 00:00:00 | 16,66 | 16,76 | 16,04 | 16,21 | 1.511.100 | | 2008-02-26 | 00:00:00 | 16,15 | 16,90 | 15,80 | 16,62 | 3.003.400 | | 2008-02-27 | 00:00:00 | 16,79 | 17,00 | 16,36 | 16,84 | 2.111.200 | | 2008-02-28 | 00:00:00 | 16,79 | 16,84 | 16,50 | 16,62 | 1.030.100 | | 2008-02-29 | 00:00:00 | 16,57 | 16,80 | 16,39 | 16,66 | 1.343.200 | | 2008-03-03 | 00:00:00 | 16,50 | 16,58 | 16,27 | 16,50 | 1.645.700 | | 2008-03-04 | 00:00:00 | 16,64 | 16,73 | 16,26 | 16,40 | 1.675.600 | | 2008-03-05 | 00:00:00 | 16,51 | 17,05 | 16,40 | 16,85 | 1.563.500 | | 2008-03-06 | 00:00:00 | 16,90 | 16,93 | 16,59 | 16,69 | 1.213.400 | | 2008-03-07 | 00:00:00 | 16,54 | 16,55 | 16,23 | 16,44 | 1.947.400 | | 2008-03-10 | 00:00:00 | 16,32 | 16,36 | 15,93 | 16,03 | 1.443.400 | | 2008-03-11 | 00:00:00 | 16,03 | 16,49 | 15,83 | 16,24 | 2.002.600 | | 2008-03-12 | 00:00:00 | 16,55 | 16,61 | 16,26 | 16,31 | 1.287.900 | | 2008-03-13 | 00:00:00 | 16,05 | 16,26 | 15,90 | 16,22 | 1.186.900 | | 2008-03-14 | 00:00:00 | 16,19 | 16,64 | 16,06 | 16,30 | 1.467.800 | | 2008-03-17 | 00:00:00 | 15,85 | 16,25 | 15,49 | 15,59 | 2.515.400 | | 2008-03-18 | 00:00:00 | 15,74 | 15,99 | 15,57 | 15,95 | 1.542.900 | | 2008-03-19 | 00:00:00 | 16,11 | 16,33 | 15,70 | 15,89 | 1.638.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
