(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-19 | 00:00:00 | 16,11 | 16,33 | 15,70 | 15,89 | 1.638.800 | | 2008-03-20 | 00:00:00 | 15,69 | 16,00 | 15,46 | 15,82 | 2.002.000 | | 2008-03-21 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2008-03-24 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2008-03-25 | 00:00:00 | 16,19 | 16,26 | 15,86 | 16,00 | 1.921.100 | | 2008-03-26 | 00:00:00 | 15,97 | 16,34 | 15,82 | 16,24 | 1.167.600 | | 2008-03-27 | 00:00:00 | 16,28 | 16,80 | 16,20 | 16,80 | 1.963.700 | | 2008-03-28 | 00:00:00 | 16,84 | 17,38 | 16,61 | 17,33 | 2.633.800 | | 2008-03-31 | 00:00:00 | 17,33 | 17,67 | 17,05 | 17,56 | 1.535.400 | | 2008-04-01 | 00:00:00 | 17,53 | 17,80 | 17,30 | 17,71 | 2.353.300 | | 2008-04-02 | 00:00:00 | 17,75 | 17,78 | 17,49 | 17,71 | 1.332.000 | | 2008-04-03 | 00:00:00 | 17,68 | 17,75 | 17,30 | 17,61 | 1.462.000 | | 2008-04-04 | 00:00:00 | 17,54 | 17,62 | 17,14 | 17,50 | 1.362.600 | | 2008-04-07 | 00:00:00 | 17,52 | 17,74 | 17,52 | 17,55 | 833.000 | | 2008-04-08 | 00:00:00 | 17,51 | 18,09 | 17,36 | 18,02 | 2.217.200 | | 2008-04-09 | 00:00:00 | 17,92 | 18,15 | 17,58 | 17,65 | 1.795.200 | | 2008-04-10 | 00:00:00 | 17,65 | 17,78 | 17,10 | 17,47 | 1.551.000 | | 2008-04-11 | 00:00:00 | 17,50 | 17,86 | 17,19 | 17,36 | 1.060.800 | | 2008-04-14 | 00:00:00 | 17,22 | 17,43 | 17,06 | 17,15 | 1.413.900 | | 2008-04-15 | 00:00:00 | 17,25 | 17,35 | 16,81 | 17,18 | 1.948.100 | | 2008-04-16 | 00:00:00 | 17,43 | 18,01 | 17,37 | 17,95 | 1.979.400 | | 2008-04-17 | 00:00:00 | 17,86 | 18,01 | 17,36 | 17,55 | 1.674.300 | | 2008-04-18 | 00:00:00 | 17,72 | 18,00 | 17,64 | 17,88 | 1.631.100 | | 2008-04-21 | 00:00:00 | 17,88 | 17,90 | 17,10 | 17,29 | 2.686.700 | | 2008-04-22 | 00:00:00 | 17,15 | 17,65 | 17,11 | 17,51 | 2.211.700 | | 2008-04-23 | 00:00:00 | 17,57 | 17,72 | 16,56 | 16,89 | 5.165.300 | | 2008-04-24 | 00:00:00 | 16,95 | 16,98 | 16,40 | 16,71 | 2.814.000 | | 2008-04-25 | 00:00:00 | 16,86 | 16,95 | 16,65 | 16,91 | 1.927.600 | | 2008-04-28 | 00:00:00 | 16,93 | 17,33 | 16,76 | 17,19 | 1.252.100 | | 2008-04-29 | 00:00:00 | 17,04 | 17,31 | 16,95 | 17,06 | 1.414.000 | | 2008-04-30 | 00:00:00 | 17,05 | 17,40 | 17,01 | 17,40 | 2.032.100 | | 2008-05-02 | 00:00:00 | 17,49 | 17,90 | 17,40 | 17,58 | 1.802.300 | | 2008-05-05 | 00:00:00 | 17,60 | 17,82 | 17,48 | 17,79 | 623.300 | | 2008-05-06 | 00:00:00 | 17,78 | 17,87 | 17,52 | 17,77 | 703.000 | | 2008-05-07 | 00:00:00 | 17,79 | 17,80 | 17,50 | 17,59 | 847.600 | | 2008-05-08 | 00:00:00 | 17,48 | 17,84 | 17,17 | 17,78 | 926.000 | | 2008-05-09 | 00:00:00 | 17,69 | 17,72 | 17,41 | 17,57 | 1.232.800 | | 2008-05-12 | 00:00:00 | 17,62 | 17,90 | 17,62 | 17,78 | 714.100 | | 2008-05-13 | 00:00:00 | 17,92 | 17,95 | 17,66 | 17,66 | 1.780.500 | | 2008-05-14 | 00:00:00 | 17,73 | 18,17 | 17,59 | 18,03 | 1.814.600 | | 2008-05-15 | 00:00:00 | 18,02 | 18,19 | 17,86 | 18,17 | 1.383.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
