(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-27 | 00:00:00 | 8,94 | 9,15 | 8,80 | 9,12 | 1.128.400 | | 2009-03-02 | 00:00:00 | 8,88 | 8,98 | 8,30 | 8,50 | 787.100 | | 2009-03-03 | 00:00:00 | 8,50 | 8,60 | 8,16 | 8,22 | 1.055.700 | | 2009-03-04 | 00:00:00 | 8,30 | 8,53 | 8,28 | 8,51 | 1.150.100 | | 2009-03-05 | 00:00:00 | 8,55 | 8,61 | 8,00 | 8,10 | 1.217.800 | | 2009-03-06 | 00:00:00 | 8,17 | 8,60 | 8,17 | 8,47 | 783.900 | | 2009-03-09 | 00:00:00 | 8,48 | 8,52 | 8,19 | 8,42 | 1.650.000 | | 2009-03-10 | 00:00:00 | 8,54 | 9,01 | 8,20 | 9,01 | 1.178.500 | | 2009-03-11 | 00:00:00 | 9,00 | 9,24 | 8,82 | 9,05 | 722.700 | | 2009-03-12 | 00:00:00 | 9,06 | 9,14 | 8,72 | 9,05 | 933.300 | | 2009-03-13 | 00:00:00 | 9,31 | 9,31 | 8,45 | 8,61 | 1.401.700 | | 2009-03-16 | 00:00:00 | 8,65 | 8,75 | 8,53 | 8,62 | 1.050.500 | | 2009-03-17 | 00:00:00 | 8,61 | 8,61 | 8,18 | 8,44 | 1.204.800 | | 2009-03-18 | 00:00:00 | 8,68 | 8,71 | 8,44 | 8,51 | 659.100 | | 2009-03-19 | 00:00:00 | 8,67 | 8,89 | 8,30 | 8,86 | 858.500 | | 2009-03-20 | 00:00:00 | 8,85 | 9,24 | 8,71 | 9,14 | 1.913.800 | | 2009-03-23 | 00:00:00 | 9,38 | 9,70 | 9,24 | 9,68 | 999.700 | | 2009-03-24 | 00:00:00 | 9,95 | 9,95 | 9,24 | 9,36 | 1.134.100 | | 2009-03-25 | 00:00:00 | 9,52 | 9,52 | 9,03 | 9,06 | 1.432.900 | | 2009-03-26 | 00:00:00 | 9,12 | 9,12 | 8,63 | 8,98 | 2.119.800 | | 2009-03-27 | 00:00:00 | 9,00 | 9,36 | 8,82 | 8,84 | 1.388.300 | | 2009-03-30 | 00:00:00 | 8,80 | 8,80 | 8,45 | 8,50 | 1.010.300 | | 2009-03-31 | 00:00:00 | 8,49 | 8,80 | 8,49 | 8,75 | 649.500 | | 2009-04-01 | 00:00:00 | 8,68 | 9,03 | 8,42 | 8,89 | 887.000 | | 2009-04-02 | 00:00:00 | 9,03 | 9,62 | 9,01 | 9,55 | 1.925.700 | | 2009-04-03 | 00:00:00 | 9,54 | 10,35 | 9,38 | 10,10 | 2.834.700 | | 2009-04-06 | 00:00:00 | 10,13 | 10,46 | 9,81 | 10,00 | 1.358.500 | | 2009-04-07 | 00:00:00 | 10,25 | 10,26 | 9,72 | 9,96 | 1.466.500 | | 2009-04-08 | 00:00:00 | 9,66 | 10,43 | 9,62 | 10,43 | 1.717.700 | | 2009-04-09 | 00:00:00 | 10,50 | 10,98 | 10,45 | 10,87 | 1.195.300 | | 2009-04-14 | 00:00:00 | 10,73 | 11,40 | 10,73 | 11,16 | 1.305.600 | | 2009-04-15 | 00:00:00 | 11,20 | 11,37 | 11,18 | 11,26 | 1.193.600 | | 2009-04-16 | 00:00:00 | 11,08 | 11,34 | 10,86 | 11,13 | 1.453.700 | | 2009-04-17 | 00:00:00 | 11,06 | 11,39 | 11,02 | 11,27 | 1.007.000 | | 2009-04-20 | 00:00:00 | 11,08 | 11,33 | 10,70 | 11,00 | 1.180.400 | | 2009-04-21 | 00:00:00 | 10,99 | 11,10 | 10,58 | 11,02 | 798.900 | | 2009-04-22 | 00:00:00 | 11,00 | 11,26 | 10,77 | 11,25 | 671.400 | | 2009-04-23 | 00:00:00 | 10,96 | 11,40 | 10,86 | 11,15 | 1.097.800 | | 2009-04-24 | 00:00:00 | 11,15 | 11,38 | 11,09 | 11,37 | 577.400 | | 2009-04-27 | 00:00:00 | 11,37 | 11,45 | 11,09 | 11,40 | 751.700 | | 2009-04-28 | 00:00:00 | 11,18 | 11,27 | 10,87 | 11,25 | 920.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
