(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-19 | 00:00:00 | 13,76 | 14,10 | 13,64 | 14,05 | 446.400 | | 2009-08-20 | 00:00:00 | 14,22 | 14,39 | 14,03 | 14,29 | 558.300 | | 2009-08-21 | 00:00:00 | 14,32 | 14,90 | 14,22 | 14,80 | 1.252.800 | | 2009-08-24 | 00:00:00 | 14,96 | 15,24 | 14,82 | 15,07 | 673.100 | | 2009-08-25 | 00:00:00 | 15,06 | 15,06 | 14,78 | 15,01 | 410.700 | | 2009-08-26 | 00:00:00 | 14,97 | 15,05 | 14,85 | 14,97 | 554.700 | | 2009-08-27 | 00:00:00 | 14,80 | 15,01 | 14,66 | 14,80 | 412.500 | | 2009-08-28 | 00:00:00 | 14,94 | 15,02 | 14,80 | 14,86 | 329.800 | | 2009-08-31 | 00:00:00 | 14,86 | 14,91 | 14,66 | 14,75 | 298.500 | | 2009-09-01 | 00:00:00 | 14,86 | 14,96 | 14,50 | 14,60 | 552.800 | | 2009-09-02 | 00:00:00 | 14,43 | 14,60 | 14,23 | 14,52 | 618.000 | | 2009-09-03 | 00:00:00 | 14,61 | 14,85 | 14,40 | 14,48 | 375.200 | | 2009-09-04 | 00:00:00 | 14,53 | 14,81 | 14,49 | 14,60 | 482.600 | | 2009-09-07 | 00:00:00 | 14,72 | 14,90 | 14,68 | 14,77 | 510.100 | | 2009-09-08 | 00:00:00 | 14,94 | 15,05 | 14,71 | 14,90 | 547.200 | | 2009-09-09 | 00:00:00 | 14,86 | 15,05 | 14,76 | 14,90 | 644.000 | | 2009-09-10 | 00:00:00 | 14,94 | 14,98 | 14,65 | 14,85 | 455.200 | | 2009-09-11 | 00:00:00 | 14,80 | 15,55 | 14,80 | 15,15 | 1.173.300 | | 2009-09-14 | 00:00:00 | 14,95 | 15,07 | 14,88 | 14,98 | 522.900 | | 2009-09-15 | 00:00:00 | 15,05 | 15,25 | 15,05 | 15,14 | 746.500 | | 2009-09-16 | 00:00:00 | 15,28 | 15,50 | 15,23 | 15,27 | 890.500 | | 2009-09-17 | 00:00:00 | 15,44 | 15,49 | 14,97 | 15,21 | 924.900 | | 2009-09-18 | 00:00:00 | 15,24 | 15,34 | 15,12 | 15,27 | 757.400 | | 2009-09-21 | 00:00:00 | 15,25 | 15,26 | 15,02 | 15,14 | 687.900 | | 2009-09-22 | 00:00:00 | 15,09 | 15,31 | 15,07 | 15,09 | 546.000 | | 2009-09-23 | 00:00:00 | 15,09 | 15,35 | 15,01 | 15,12 | 483.100 | | 2009-09-24 | 00:00:00 | 15,16 | 15,32 | 14,74 | 14,85 | 910.400 | | 2009-09-25 | 00:00:00 | 14,75 | 14,95 | 14,50 | 14,56 | 937.500 | | 2009-09-28 | 00:00:00 | 14,52 | 15,06 | 14,32 | 14,94 | 864.900 | | 2009-09-29 | 00:00:00 | 15,09 | 15,09 | 14,84 | 14,90 | 556.300 | | 2009-09-30 | 00:00:00 | 15,05 | 15,05 | 14,44 | 14,69 | 1.162.700 | | 2009-10-01 | 00:00:00 | 14,73 | 14,92 | 14,25 | 14,34 | 1.100.600 | | 2009-10-02 | 00:00:00 | 14,05 | 14,18 | 13,80 | 13,96 | 1.461.300 | | 2009-10-05 | 00:00:00 | 13,88 | 14,07 | 13,77 | 13,81 | 871.400 | | 2009-10-06 | 00:00:00 | 13,82 | 14,26 | 13,82 | 14,15 | 1.159.700 | | 2009-10-07 | 00:00:00 | 14,15 | 14,50 | 13,77 | 13,99 | 1.157.600 | | 2009-10-08 | 00:00:00 | 14,25 | 14,38 | 14,14 | 14,26 | 1.372.100 | | 2009-10-09 | 00:00:00 | 14,25 | 14,45 | 14,09 | 14,15 | 495.500 | | 2009-10-12 | 00:00:00 | 14,24 | 14,42 | 14,18 | 14,23 | 708.800 | | 2009-10-13 | 00:00:00 | 14,15 | 14,40 | 14,08 | 14,20 | 844.700 | | 2009-10-14 | 00:00:00 | 14,44 | 14,60 | 14,40 | 14,52 | 1.162.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
