(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 | | 2009-04-28 | 00:00:00 | 11,18 | 11,27 | 10,87 | 11,25 | 920.200 | | 2009-04-29 | 00:00:00 | 11,40 | 11,85 | 11,16 | 11,45 | 1.180.200 | | 2009-04-30 | 00:00:00 | 11,60 | 11,75 | 11,55 | 11,62 | 1.174.900 | | 2009-05-04 | 00:00:00 | 11,83 | 11,93 | 11,57 | 11,81 | 701.800 | | 2009-05-05 | 00:00:00 | 11,65 | 12,10 | 11,53 | 12,00 | 1.645.800 | | 2009-05-06 | 00:00:00 | 12,00 | 12,21 | 11,71 | 11,97 | 1.150.300 | | 2009-05-07 | 00:00:00 | 12,00 | 12,43 | 11,78 | 11,98 | 1.212.300 | | 2009-05-08 | 00:00:00 | 12,25 | 12,30 | 11,91 | 12,10 | 991.900 | | 2009-05-11 | 00:00:00 | 12,20 | 12,24 | 11,82 | 12,08 | 780.700 | | 2009-05-12 | 00:00:00 | 12,11 | 12,39 | 11,91 | 12,06 | 1.242.600 | | 2009-05-13 | 00:00:00 | 12,25 | 12,25 | 11,64 | 11,73 | 929.700 | | 2009-05-14 | 00:00:00 | 11,82 | 11,88 | 11,40 | 11,85 | 457.500 | | 2009-05-15 | 00:00:00 | 11,71 | 11,87 | 11,56 | 11,72 | 743.500 | | 2009-05-18 | 00:00:00 | 11,52 | 11,92 | 11,46 | 11,85 | 484.500 | | 2009-05-19 | 00:00:00 | 11,82 | 12,44 | 11,82 | 12,31 | 1.232.900 | | 2009-05-20 | 00:00:00 | 12,50 | 12,75 | 12,36 | 12,61 | 1.480.500 | | 2009-05-21 | 00:00:00 | 12,47 | 12,50 | 11,96 | 12,25 | 1.576.600 | | 2009-05-22 | 00:00:00 | 12,31 | 12,68 | 12,15 | 12,27 | 1.031.000 | | 2009-05-25 | 00:00:00 | 12,22 | 12,30 | 11,90 | 12,20 | 537.900 | | 2009-05-26 | 00:00:00 | 12,01 | 12,30 | 11,85 | 12,23 | 860.800 | | 2009-05-27 | 00:00:00 | 12,20 | 12,72 | 12,20 | 12,62 | 1.833.200 | | 2009-05-28 | 00:00:00 | 12,50 | 12,83 | 12,34 | 12,72 | 891.700 | | 2009-05-29 | 00:00:00 | 12,90 | 13,10 | 12,72 | 12,74 | 1.081.900 | | 2009-06-01 | 00:00:00 | 12,81 | 13,23 | 12,81 | 13,04 | 1.159.900 | | 2009-06-02 | 00:00:00 | 13,11 | 13,32 | 13,02 | 13,23 | 1.215.100 | | 2009-06-03 | 00:00:00 | 13,39 | 13,64 | 13,01 | 13,17 | 1.542.400 | | 2009-06-04 | 00:00:00 | 13,24 | 13,48 | 13,11 | 13,23 | 971.700 | | 2009-06-05 | 00:00:00 | 13,25 | 13,64 | 13,25 | 13,40 | 1.404.100 | | 2009-06-08 | 00:00:00 | 13,23 | 13,49 | 13,05 | 13,15 | 733.700 | | 2009-06-09 | 00:00:00 | 13,10 | 13,37 | 13,09 | 13,33 | 824.700 | | 2009-06-10 | 00:00:00 | 13,55 | 13,75 | 13,42 | 13,52 | 1.392.800 | | 2009-06-11 | 00:00:00 | 13,54 | 13,69 | 13,40 | 13,58 | 573.800 | | 2009-06-12 | 00:00:00 | 13,58 | 13,60 | 13,25 | 13,46 | 618.300 | | 2009-06-15 | 00:00:00 | 13,37 | 13,44 | 13,08 | 13,16 | 739.600 | | 2009-06-16 | 00:00:00 | 13,10 | 13,43 | 13,10 | 13,36 | 669.100 | | 2009-06-17 | 00:00:00 | 13,26 | 13,29 | 12,84 | 12,98 | 1.772.900 | | 2009-06-18 | 00:00:00 | 13,05 | 13,10 | 12,79 | 13,08 | 875.600 | | 2009-06-19 | 00:00:00 | 13,00 | 13,21 | 12,94 | 13,09 | 1.659.100 | | 2009-06-22 | 00:00:00 | 13,09 | 13,10 | 12,76 | 12,87 | 1.161.000 | | 2009-06-23 | 00:00:00 | 12,88 | 13,02 | 12,50 | 12,76 | 1.310.900 | | 2009-06-24 | 00:00:00 | 12,89 | 13,25 | 12,73 | 13,13 | 1.181.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
