(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-02 | 00:00:00 | 11,43 | 11,95 | 11,37 | 11,85 | 763.500 | | 2009-01-05 | 00:00:00 | 11,87 | 12,47 | 11,85 | 12,17 | 1.699.300 | | 2009-01-06 | 00:00:00 | 12,25 | 12,93 | 12,15 | 12,76 | 1.347.900 | | 2009-01-07 | 00:00:00 | 12,77 | 12,88 | 12,16 | 12,29 | 1.373.700 | | 2009-01-08 | 00:00:00 | 12,01 | 12,46 | 11,87 | 12,34 | 802.600 | | 2009-01-09 | 00:00:00 | 12,34 | 12,43 | 11,98 | 12,03 | 933.300 | | 2009-01-12 | 00:00:00 | 12,05 | 12,12 | 11,85 | 11,92 | 643.300 | | 2009-01-13 | 00:00:00 | 11,87 | 11,87 | 11,47 | 11,75 | 1.047.400 | | 2009-01-14 | 00:00:00 | 11,95 | 11,97 | 11,34 | 11,51 | 1.213.500 | | 2009-01-15 | 00:00:00 | 11,35 | 11,70 | 11,08 | 11,11 | 1.376.500 | | 2009-01-16 | 00:00:00 | 11,26 | 11,46 | 11,08 | 11,10 | 1.280.100 | | 2009-01-19 | 00:00:00 | 11,23 | 11,34 | 11,00 | 11,14 | 733.700 | | 2009-01-20 | 00:00:00 | 11,13 | 11,23 | 10,52 | 10,68 | 933.700 | | 2009-01-21 | 00:00:00 | 10,67 | 10,97 | 10,45 | 10,74 | 1.447.600 | | 2009-01-22 | 00:00:00 | 10,95 | 10,98 | 10,28 | 10,39 | 1.200.100 | | 2009-01-23 | 00:00:00 | 10,32 | 10,43 | 9,92 | 10,13 | 1.098.000 | | 2009-01-26 | 00:00:00 | 10,00 | 10,80 | 10,00 | 10,73 | 1.021.400 | | 2009-01-27 | 00:00:00 | 10,79 | 10,81 | 10,46 | 10,76 | 690.700 | | 2009-01-28 | 00:00:00 | 10,95 | 10,95 | 10,68 | 10,90 | 757.100 | | 2009-01-29 | 00:00:00 | 10,80 | 10,80 | 10,15 | 10,27 | 996.500 | | 2009-01-30 | 00:00:00 | 10,27 | 10,53 | 10,10 | 10,24 | 1.257.300 | | 2009-02-02 | 00:00:00 | 10,04 | 10,23 | 9,90 | 9,99 | 491.800 | | 2009-02-03 | 00:00:00 | 10,13 | 10,13 | 9,61 | 9,87 | 1.141.300 | | 2009-02-04 | 00:00:00 | 10,00 | 10,53 | 10,00 | 10,36 | 1.366.000 | | 2009-02-05 | 00:00:00 | 10,19 | 10,39 | 9,93 | 10,21 | 1.014.600 | | 2009-02-06 | 00:00:00 | 10,37 | 10,57 | 10,22 | 10,45 | 788.100 | | 2009-02-09 | 00:00:00 | 10,29 | 10,39 | 10,13 | 10,27 | 1.127.000 | | 2009-02-10 | 00:00:00 | 10,23 | 10,73 | 10,08 | 10,38 | 926.600 | | 2009-02-11 | 00:00:00 | 10,25 | 10,54 | 10,16 | 10,26 | 647.200 | | 2009-02-12 | 00:00:00 | 10,18 | 10,30 | 9,95 | 10,03 | 661.500 | | 2009-02-13 | 00:00:00 | 10,15 | 10,41 | 10,13 | 10,15 | 513.300 | | 2009-02-16 | 00:00:00 | 10,05 | 10,22 | 9,96 | 10,03 | 424.000 | | 2009-02-17 | 00:00:00 | 9,95 | 10,10 | 9,50 | 9,59 | 831.300 | | 2009-02-18 | 00:00:00 | 9,59 | 9,78 | 9,32 | 9,50 | 742.500 | | 2009-02-19 | 00:00:00 | 9,55 | 9,56 | 9,23 | 9,26 | 852.200 | | 2009-02-20 | 00:00:00 | 9,20 | 9,23 | 8,83 | 9,01 | 1.238.200 | | 2009-02-23 | 00:00:00 | 9,10 | 9,59 | 8,82 | 8,92 | 814.400 | | 2009-02-24 | 00:00:00 | 8,85 | 8,97 | 8,63 | 8,82 | 913.300 | | 2009-02-25 | 00:00:00 | 8,91 | 9,11 | 8,52 | 8,70 | 1.047.300 | | 2009-02-26 | 00:00:00 | 8,64 | 9,41 | 8,60 | 9,09 | 954.600 | | 2009-02-27 | 00:00:00 | 8,94 | 9,15 | 8,80 | 9,12 | 1.128.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
