(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 18,02 | 18,19 | 17,86 | 18,17 | 1.383.700 | | 2008-05-16 | 00:00:00 | 18,27 | 18,39 | 18,21 | 18,23 | 1.579.600 | | 2008-05-19 | 00:00:00 | 18,34 | 18,38 | 18,20 | 18,32 | 924.900 | | 2008-05-20 | 00:00:00 | 18,23 | 18,23 | 17,71 | 17,78 | 1.719.000 | | 2008-05-21 | 00:00:00 | 17,89 | 18,12 | 17,67 | 17,90 | 1.545.000 | | 2008-05-22 | 00:00:00 | 17,72 | 17,93 | 17,65 | 17,83 | 1.605.600 | | 2008-05-23 | 00:00:00 | 17,78 | 17,80 | 16,81 | 16,85 | 2.838.600 | | 2008-05-26 | 00:00:00 | 16,77 | 16,97 | 16,77 | 16,89 | 834.700 | | 2008-05-27 | 00:00:00 | 16,91 | 17,02 | 16,61 | 16,81 | 1.213.200 | | 2008-05-28 | 00:00:00 | 16,83 | 17,40 | 16,83 | 17,19 | 1.841.900 | | 2008-05-29 | 00:00:00 | 17,21 | 17,29 | 16,68 | 16,96 | 1.227.200 | | 2008-05-30 | 00:00:00 | 16,97 | 17,17 | 16,75 | 17,02 | 1.720.900 | | 2008-06-02 | 00:00:00 | 16,99 | 17,19 | 16,65 | 16,77 | 1.604.000 | | 2008-06-03 | 00:00:00 | 16,63 | 17,20 | 16,62 | 17,10 | 1.277.600 | | 2008-06-04 | 00:00:00 | 17,03 | 17,03 | 16,47 | 16,86 | 2.157.500 | | 2008-06-05 | 00:00:00 | 16,82 | 16,88 | 16,44 | 16,52 | 1.602.100 | | 2008-06-06 | 00:00:00 | 16,69 | 16,82 | 16,10 | 16,19 | 1.478.500 | | 2008-06-10 | 00:00:00 | 15,87 | 16,05 | 15,22 | 15,40 | 3.219.600 | | 2008-06-11 | 00:00:00 | 15,43 | 15,47 | 15,05 | 15,19 | 1.946.600 | | 2008-06-12 | 00:00:00 | 15,16 | 15,42 | 15,03 | 15,23 | 1.506.700 | | 2008-06-13 | 00:00:00 | 15,17 | 15,41 | 14,92 | 15,33 | 1.595.100 | | 2008-06-16 | 00:00:00 | 15,33 | 15,46 | 15,17 | 15,31 | 1.014.700 | | 2008-06-17 | 00:00:00 | 15,34 | 15,62 | 15,23 | 15,43 | 1.749.300 | | 2008-06-18 | 00:00:00 | 15,33 | 15,35 | 14,80 | 15,00 | 1.993.200 | | 2008-06-19 | 00:00:00 | 14,92 | 15,34 | 14,92 | 15,16 | 1.854.500 | | 2008-06-20 | 00:00:00 | 15,27 | 15,27 | 14,83 | 15,03 | 1.946.000 | | 2008-06-23 | 00:00:00 | 14,93 | 15,16 | 14,35 | 14,64 | 2.014.100 | | 2008-06-24 | 00:00:00 | 14,70 | 15,05 | 14,29 | 14,85 | 1.744.800 | | 2008-06-25 | 00:00:00 | 14,83 | 14,92 | 14,71 | 14,82 | 1.198.900 | | 2008-06-26 | 00:00:00 | 14,77 | 14,97 | 14,53 | 14,57 | 1.074.500 | | 2008-06-27 | 00:00:00 | 14,47 | 14,85 | 14,33 | 14,82 | 867.300 | | 2008-06-30 | 00:00:00 | 14,63 | 14,79 | 14,44 | 14,63 | 1.388.700 | | 2008-07-01 | 00:00:00 | 14,58 | 14,65 | 13,97 | 14,10 | 2.017.600 | | 2008-07-02 | 00:00:00 | 14,04 | 14,23 | 13,50 | 13,87 | 2.126.700 | | 2008-07-03 | 00:00:00 | 13,60 | 13,60 | 13,10 | 13,49 | 3.047.800 | | 2008-07-04 | 00:00:00 | 13,49 | 13,52 | 13,02 | 13,13 | 1.237.300 | | 2008-07-07 | 00:00:00 | 13,16 | 13,27 | 13,01 | 13,23 | 1.292.700 | | 2008-07-08 | 00:00:00 | 12,91 | 13,18 | 12,75 | 12,98 | 1.502.200 | | 2008-07-09 | 00:00:00 | 13,15 | 13,31 | 12,95 | 13,25 | 2.188.000 | | 2008-07-10 | 00:00:00 | 13,03 | 13,32 | 12,96 | 13,18 | 1.303.700 | | 2008-07-11 | 00:00:00 | 13,25 | 13,33 | 12,71 | 12,77 | 1.882.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
