(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 13,25 | 13,33 | 12,71 | 12,77 | 1.882.400 | | 2008-07-14 | 00:00:00 | 12,84 | 13,09 | 12,79 | 12,86 | 1.834.300 | | 2008-07-15 | 00:00:00 | 12,72 | 12,74 | 12,24 | 12,47 | 1.842.100 | | 2008-07-16 | 00:00:00 | 12,46 | 12,64 | 12,28 | 12,48 | 1.585.200 | | 2008-07-17 | 00:00:00 | 12,90 | 12,97 | 12,65 | 12,87 | 2.250.600 | | 2008-07-18 | 00:00:00 | 12,75 | 13,39 | 12,54 | 13,32 | 1.500.900 | | 2008-07-21 | 00:00:00 | 13,13 | 13,65 | 13,10 | 13,43 | 2.009.900 | | 2008-07-22 | 00:00:00 | 13,50 | 13,92 | 13,14 | 13,42 | 1.781.000 | | 2008-07-23 | 00:00:00 | 13,89 | 13,89 | 13,51 | 13,80 | 2.078.900 | | 2008-07-24 | 00:00:00 | 13,80 | 13,80 | 12,48 | 12,63 | 4.006.700 | | 2008-07-25 | 00:00:00 | 12,47 | 12,64 | 12,06 | 12,33 | 2.250.100 | | 2008-07-28 | 00:00:00 | 12,25 | 12,62 | 12,07 | 12,35 | 1.140.200 | | 2008-07-29 | 00:00:00 | 12,10 | 12,49 | 12,07 | 12,37 | 1.534.300 | | 2008-07-30 | 00:00:00 | 12,51 | 12,87 | 12,51 | 12,78 | 1.395.600 | | 2008-07-31 | 00:00:00 | 12,80 | 12,84 | 12,61 | 12,74 | 2.123.500 | | 2008-08-01 | 00:00:00 | 12,69 | 12,79 | 12,45 | 12,56 | 1.524.400 | | 2008-08-04 | 00:00:00 | 12,44 | 12,65 | 12,29 | 12,45 | 1.426.900 | | 2008-08-05 | 00:00:00 | 12,30 | 12,66 | 12,20 | 12,66 | 1.349.800 | | 2008-08-06 | 00:00:00 | 12,75 | 13,00 | 12,61 | 12,90 | 1.322.200 | | 2008-08-07 | 00:00:00 | 12,79 | 13,35 | 12,79 | 13,07 | 1.203.500 | | 2008-08-08 | 00:00:00 | 13,00 | 13,22 | 12,87 | 13,12 | 808.300 | | 2008-08-11 | 00:00:00 | 13,18 | 13,47 | 13,04 | 13,36 | 746.200 | | 2008-08-12 | 00:00:00 | 13,40 | 13,41 | 13,11 | 13,39 | 1.627.300 | | 2008-08-13 | 00:00:00 | 13,33 | 13,60 | 13,14 | 13,28 | 988.800 | | 2008-08-14 | 00:00:00 | 13,38 | 13,54 | 13,17 | 13,23 | 886.500 | | 2008-08-15 | 00:00:00 | 13,29 | 13,29 | 12,95 | 13,08 | 1.662.700 | | 2008-08-18 | 00:00:00 | 13,04 | 13,28 | 12,91 | 13,08 | 545.800 | | 2008-08-19 | 00:00:00 | 12,90 | 13,08 | 12,40 | 12,54 | 1.503.300 | | 2008-08-20 | 00:00:00 | 12,61 | 12,89 | 12,56 | 12,71 | 1.599.500 | | 2008-08-21 | 00:00:00 | 12,60 | 13,05 | 12,57 | 12,86 | 1.012.300 | | 2008-08-22 | 00:00:00 | 12,99 | 13,20 | 12,92 | 13,14 | 1.355.800 | | 2008-08-25 | 00:00:00 | 13,14 | 13,23 | 12,96 | 13,03 | 322.300 | | 2008-08-26 | 00:00:00 | 13,00 | 13,11 | 12,74 | 13,05 | 1.211.900 | | 2008-08-27 | 00:00:00 | 13,00 | 13,18 | 12,83 | 13,07 | 973.500 | | 2008-08-28 | 00:00:00 | 13,05 | 13,30 | 12,93 | 13,15 | 776.500 | | 2008-08-29 | 00:00:00 | 13,15 | 13,21 | 12,90 | 12,93 | 1.370.300 | | 2008-09-01 | 00:00:00 | 12,78 | 12,93 | 12,76 | 12,84 | 922.300 | | 2008-09-02 | 00:00:00 | 12,75 | 12,91 | 12,62 | 12,71 | 2.462.000 | | 2008-09-03 | 00:00:00 | 12,68 | 12,85 | 12,55 | 12,61 | 1.283.500 | | 2008-09-04 | 00:00:00 | 12,66 | 12,81 | 12,34 | 12,38 | 1.648.700 | | 2008-09-05 | 00:00:00 | 12,32 | 12,47 | 12,04 | 12,11 | 1.880.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
