(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 | | 2009-10-14 | 00:00:00 | 14,44 | 14,60 | 14,40 | 14,52 | 1.162.600 | | 2009-10-15 | 00:00:00 | 14,62 | 14,98 | 14,51 | 14,88 | 1.704.900 | | 2009-10-16 | 00:00:00 | 14,82 | 15,00 | 14,78 | 14,92 | 1.489.900 | | 2009-10-19 | 00:00:00 | 15,00 | 15,13 | 14,91 | 15,01 | 682.800 | | 2009-10-20 | 00:00:00 | 15,07 | 15,07 | 14,70 | 14,78 | 633.400 | | 2009-10-21 | 00:00:00 | 14,66 | 14,88 | 14,45 | 14,77 | 710.000 | | 2009-10-22 | 00:00:00 | 14,55 | 14,57 | 14,36 | 14,47 | 1.251.600 | | 2009-10-23 | 00:00:00 | 14,70 | 14,74 | 14,24 | 14,32 | 970.000 | | 2009-10-26 | 00:00:00 | 14,36 | 14,58 | 14,02 | 14,22 | 750.400 | | 2009-10-27 | 00:00:00 | 14,31 | 14,44 | 14,22 | 14,22 | 1.179.500 | | 2009-10-28 | 00:00:00 | 14,15 | 14,22 | 13,70 | 13,89 | 1.397.900 | | 2009-10-29 | 00:00:00 | 13,79 | 14,23 | 13,66 | 14,02 | 1.559.000 | | 2009-10-30 | 00:00:00 | 14,01 | 14,20 | 13,35 | 13,56 | 1.795.500 | | 2009-11-02 | 00:00:00 | 13,36 | 13,67 | 13,31 | 13,48 | 989.800 | | 2009-11-03 | 00:00:00 | 13,30 | 13,74 | 13,17 | 13,62 | 1.295.500 | | 2009-11-04 | 00:00:00 | 13,85 | 13,85 | 13,66 | 13,73 | 804.200 | | 2009-11-05 | 00:00:00 | 13,52 | 13,95 | 13,45 | 13,80 | 989.100 | | 2009-11-06 | 00:00:00 | 13,71 | 13,94 | 13,55 | 13,78 | 1.018.000 | | 2009-11-09 | 00:00:00 | 13,99 | 13,99 | 13,73 | 13,79 | 896.100 | | 2009-11-10 | 00:00:00 | 13,78 | 13,88 | 13,53 | 13,60 | 718.600 | | 2009-11-11 | 00:00:00 | 13,66 | 14,03 | 13,66 | 13,87 | 1.002.300 | | 2009-11-13 | 00:00:00 | 13,89 | 14,14 | 13,75 | 14,00 | 1.061.700 | | 2009-11-16 | 00:00:00 | 14,20 | 14,35 | 14,02 | 14,24 | 1.067.000 | | 2009-11-17 | 00:00:00 | 14,25 | 14,50 | 14,22 | 14,25 | 902.600 | | 2009-11-18 | 00:00:00 | 14,25 | 14,63 | 14,25 | 14,45 | 906.400 | | 2009-11-19 | 00:00:00 | 14,52 | 14,57 | 14,02 | 14,14 | 920.200 | | 2009-11-20 | 00:00:00 | 14,07 | 14,48 | 14,06 | 14,24 | 984.000 | | 2009-11-23 | 00:00:00 | 14,40 | 14,56 | 14,29 | 14,34 | 569.200 | | 2009-11-24 | 00:00:00 | 14,24 | 14,50 | 14,11 | 14,21 | 687.000 | | 2009-11-25 | 00:00:00 | 14,40 | 14,50 | 14,19 | 14,23 | 537.600 | | 2009-11-26 | 00:00:00 | 14,22 | 14,35 | 13,82 | 13,96 | 794.900 | | 2009-11-27 | 00:00:00 | 13,53 | 14,12 | 13,53 | 13,93 | 943.600 | | 2009-11-30 | 00:00:00 | 14,02 | 14,16 | 13,67 | 13,79 | 916.000 | | 2009-12-01 | 00:00:00 | 13,90 | 14,14 | 13,85 | 13,99 | 581.900 | | 2009-12-02 | 00:00:00 | 13,96 | 14,05 | 13,81 | 13,98 | 699.600 | | 2009-12-04 | 00:00:00 | 13,98 | 14,07 | 13,81 | 13,86 | 533.100 | | 2009-12-07 | 00:00:00 | 13,86 | 13,99 | 13,72 | 13,91 | 377.700 | | 2009-12-09 | 00:00:00 | 13,76 | 13,84 | 13,53 | 13,63 | 862.200 | | 2009-12-11 | 00:00:00 | 13,69 | 13,87 | 13,54 | 13,65 | 744.600 | | 2009-12-14 | 00:00:00 | 13,71 | 14,01 | 13,68 | 13,87 | 1.218.900 | | 2009-12-15 | 00:00:00 | 13,95 | 14,02 | 13,77 | 13,87 | 832.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
