(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-15 | 00:00:00 | 13,95 | 14,02 | 13,77 | 13,87 | 832.700 | | 2009-12-16 | 00:00:00 | 13,86 | 14,12 | 13,81 | 14,05 | 1.068.000 | | 2009-12-17 | 00:00:00 | 14,02 | 14,18 | 13,86 | 14,00 | 790.300 | | 2009-12-18 | 00:00:00 | 14,04 | 14,07 | 13,89 | 13,97 | 884.100 | | 2009-12-21 | 00:00:00 | 14,03 | 14,24 | 13,86 | 14,18 | 759.200 | | 2009-12-22 | 00:00:00 | 14,17 | 14,34 | 14,15 | 14,26 | 611.000 | | 2009-12-23 | 00:00:00 | 14,35 | 14,60 | 14,32 | 14,40 | 688.100 | | 2009-12-28 | 00:00:00 | 14,57 | 14,60 | 14,35 | 14,38 | 356.500 | | 2009-12-29 | 00:00:00 | 14,39 | 14,45 | 14,28 | 14,39 | 1.044.600 | | 2009-12-30 | 00:00:00 | 14,43 | 14,53 | 14,17 | 14,53 | 1.317.900 | | 2010-01-04 | 00:00:00 | 14,57 | 14,89 | 14,57 | 14,87 | 1.012.800 | | 2010-01-05 | 00:00:00 | 14,97 | 15,08 | 14,91 | 14,98 | 1.025.000 | | 2010-01-06 | 00:00:00 | 15,00 | 15,06 | 14,87 | 14,92 | 432.400 | | 2010-01-07 | 00:00:00 | 14,81 | 15,09 | 14,72 | 15,00 | 800.100 | | 2010-01-08 | 00:00:00 | 15,10 | 15,16 | 14,81 | 15,01 | 674.700 | | 2010-01-11 | 00:00:00 | 15,15 | 15,28 | 14,91 | 14,94 | 1.050.800 | | 2010-01-12 | 00:00:00 | 14,93 | 15,10 | 14,59 | 14,83 | 484.900 | | 2010-01-13 | 00:00:00 | 14,78 | 15,06 | 14,76 | 14,90 | 813.700 | | 2010-01-14 | 00:00:00 | 15,00 | 15,00 | 14,76 | 14,87 | 609.300 | | 2010-01-15 | 00:00:00 | 14,93 | 15,04 | 14,77 | 14,88 | 767.000 | | 2010-01-18 | 00:00:00 | 14,85 | 14,96 | 14,84 | 14,96 | 261.000 | | 2010-01-19 | 00:00:00 | 14,92 | 15,19 | 14,80 | 15,16 | 747.000 | | 2010-01-20 | 00:00:00 | 15,20 | 15,27 | 14,72 | 14,83 | 1.145.900 | | 2010-01-21 | 00:00:00 | 14,90 | 14,92 | 14,47 | 14,55 | 1.199.100 | | 2010-01-22 | 00:00:00 | 14,52 | 14,67 | 14,23 | 14,39 | 991.400 | | 2010-01-25 | 00:00:00 | 14,24 | 14,44 | 14,18 | 14,31 | 641.100 | | 2010-01-26 | 00:00:00 | 14,20 | 14,34 | 14,06 | 14,20 | 1.213.800 | | 2010-01-27 | 00:00:00 | 14,08 | 14,30 | 13,88 | 14,06 | 789.500 | | 2010-01-28 | 00:00:00 | 14,13 | 14,23 | 13,65 | 13,70 | 1.251.800 | | 2010-01-29 | 00:00:00 | 13,81 | 13,99 | 13,61 | 13,67 | 786.000 | | 2010-02-01 | 00:00:00 | 13,55 | 13,78 | 13,53 | 13,72 | 907.100 | | 2010-02-02 | 00:00:00 | 13,79 | 14,09 | 13,69 | 13,99 | 906.900 | | 2010-02-04 | 00:00:00 | 13,69 | 13,73 | 13,01 | 13,10 | 1.489.700 | | 2010-02-05 | 00:00:00 | 13,00 | 13,23 | 12,70 | 13,07 | 1.790.800 | | 2010-02-08 | 00:00:00 | 13,04 | 13,21 | 12,76 | 13,03 | 1.059.400 | | 2010-02-09 | 00:00:00 | 12,91 | 13,26 | 12,85 | 13,18 | 1.151.900 | | 2010-02-10 | 00:00:00 | 13,18 | 13,23 | 12,47 | 12,49 | 2.258.300 | | 2010-02-11 | 00:00:00 | 12,62 | 12,69 | 12,24 | 12,34 | 2.251.500 | | 2010-02-12 | 00:00:00 | 12,43 | 12,64 | 12,09 | 12,33 | 1.154.200 | | 2010-02-15 | 00:00:00 | 12,39 | 12,48 | 12,23 | 12,26 | 537.100 | | 2010-02-16 | 00:00:00 | 12,40 | 12,69 | 12,35 | 12,59 | 1.325.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
