(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-24 | 00:00:00 | 12,89 | 13,25 | 12,73 | 13,13 | 1.181.600 | | 2009-06-25 | 00:00:00 | 13,15 | 13,28 | 12,81 | 13,12 | 807.300 | | 2009-06-26 | 00:00:00 | 13,19 | 13,29 | 12,94 | 13,07 | 756.300 | | 2009-06-29 | 00:00:00 | 12,98 | 13,28 | 12,98 | 13,21 | 746.500 | | 2009-06-30 | 00:00:00 | 13,28 | 13,40 | 13,09 | 13,19 | 781.000 | | 2009-07-01 | 00:00:00 | 13,19 | 13,60 | 13,01 | 13,48 | 956.000 | | 2009-07-02 | 00:00:00 | 13,51 | 13,55 | 13,02 | 13,19 | 1.188.400 | | 2009-07-03 | 00:00:00 | 13,15 | 13,30 | 12,89 | 12,96 | 526.700 | | 2009-07-06 | 00:00:00 | 12,86 | 12,89 | 12,57 | 12,72 | 877.600 | | 2009-07-07 | 00:00:00 | 12,64 | 12,96 | 12,60 | 12,66 | 955.400 | | 2009-07-08 | 00:00:00 | 12,51 | 12,69 | 12,27 | 12,37 | 763.000 | | 2009-07-09 | 00:00:00 | 12,49 | 12,74 | 12,25 | 12,36 | 1.071.100 | | 2009-07-10 | 00:00:00 | 12,25 | 12,48 | 12,23 | 12,29 | 907.900 | | 2009-07-13 | 00:00:00 | 12,22 | 12,65 | 12,12 | 12,52 | 916.100 | | 2009-07-14 | 00:00:00 | 12,58 | 12,87 | 12,27 | 12,76 | 756.900 | | 2009-07-15 | 00:00:00 | 12,85 | 13,12 | 12,77 | 13,08 | 718.800 | | 2009-07-16 | 00:00:00 | 13,17 | 13,28 | 12,96 | 13,15 | 652.200 | | 2009-07-17 | 00:00:00 | 13,28 | 13,45 | 13,15 | 13,29 | 643.000 | | 2009-07-20 | 00:00:00 | 13,49 | 13,49 | 13,32 | 13,39 | 497.000 | | 2009-07-21 | 00:00:00 | 13,47 | 13,68 | 13,36 | 13,58 | 674.600 | | 2009-07-22 | 00:00:00 | 13,58 | 13,88 | 13,36 | 13,85 | 922.500 | | 2009-07-23 | 00:00:00 | 13,90 | 14,25 | 13,81 | 14,18 | 1.232.700 | | 2009-07-24 | 00:00:00 | 14,30 | 14,49 | 14,02 | 14,23 | 996.100 | | 2009-07-27 | 00:00:00 | 14,40 | 14,49 | 14,10 | 14,21 | 781.500 | | 2009-07-28 | 00:00:00 | 14,15 | 14,45 | 13,92 | 14,01 | 871.600 | | 2009-07-29 | 00:00:00 | 13,86 | 14,13 | 13,65 | 13,84 | 910.100 | | 2009-07-30 | 00:00:00 | 13,95 | 14,49 | 13,62 | 14,32 | 1.264.600 | | 2009-07-31 | 00:00:00 | 14,13 | 14,19 | 13,73 | 13,92 | 990.700 | | 2009-08-03 | 00:00:00 | 13,93 | 14,28 | 13,74 | 14,20 | 998.800 | | 2009-08-04 | 00:00:00 | 14,16 | 14,32 | 13,86 | 14,24 | 482.300 | | 2009-08-05 | 00:00:00 | 14,36 | 14,36 | 14,05 | 14,15 | 467.000 | | 2009-08-06 | 00:00:00 | 14,32 | 14,32 | 13,90 | 14,16 | 594.800 | | 2009-08-07 | 00:00:00 | 14,06 | 14,38 | 14,06 | 14,30 | 606.500 | | 2009-08-10 | 00:00:00 | 14,21 | 14,34 | 14,08 | 14,22 | 447.300 | | 2009-08-11 | 00:00:00 | 14,30 | 14,38 | 13,94 | 14,03 | 539.300 | | 2009-08-12 | 00:00:00 | 13,94 | 14,14 | 13,75 | 13,98 | 475.200 | | 2009-08-13 | 00:00:00 | 13,99 | 14,35 | 13,95 | 14,19 | 682.600 | | 2009-08-14 | 00:00:00 | 14,15 | 14,38 | 13,98 | 14,11 | 484.600 | | 2009-08-17 | 00:00:00 | 14,12 | 14,12 | 13,69 | 13,92 | 637.200 | | 2009-08-18 | 00:00:00 | 13,94 | 14,03 | 13,77 | 13,95 | 425.300 | | 2009-08-19 | 00:00:00 | 13,76 | 14,10 | 13,64 | 14,05 | 446.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
