(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-02-16 | 00:00:00 | 12,40 | 12,69 | 12,35 | 12,59 | 1.325.300 | 2010-02-17 | 00:00:00 | 12,70 | 12,75 | 12,56 | 12,60 | 1.074.400 | 2010-02-18 | 00:00:00 | 12,73 | 12,76 | 12,55 | 12,72 | 742.500 | 2010-02-19 | 00:00:00 | 12,56 | 12,87 | 12,55 | 12,70 | 1.230.000 | 2010-02-22 | 00:00:00 | 12,80 | 12,99 | 12,68 | 12,89 | 1.140.100 | 2010-02-23 | 00:00:00 | 12,96 | 13,15 | 12,73 | 12,79 | 1.481.400 | 2010-02-24 | 00:00:00 | 12,81 | 12,95 | 12,48 | 12,89 | 1.436.300 | 2010-02-25 | 00:00:00 | 12,82 | 13,32 | 12,66 | 12,85 | 1.992.100 | 2010-02-26 | 00:00:00 | 12,90 | 12,96 | 12,45 | 12,55 | 1.658.300 | 2010-03-01 | 00:00:00 | 12,62 | 12,81 | 12,50 | 12,72 | 999.800 | 2010-03-02 | 00:00:00 | 12,76 | 12,90 | 12,56 | 12,70 | 821.500 | 2010-03-03 | 00:00:00 | 12,70 | 13,11 | 12,63 | 13,03 | 1.518.700 | 2010-03-04 | 00:00:00 | 12,92 | 13,10 | 12,89 | 12,97 | 1.055.000 | 2010-03-05 | 00:00:00 | 13,09 | 13,43 | 13,02 | 13,34 | 1.484.000 | 2010-03-08 | 00:00:00 | 13,46 | 13,78 | 13,38 | 13,65 | 1.780.400 | 2010-03-09 | 00:00:00 | 13,73 | 13,83 | 13,43 | 13,68 | 1.935.100 | 2010-03-10 | 00:00:00 | 13,79 | 13,93 | 13,60 | 13,77 | 1.011.400 | 2010-03-11 | 00:00:00 | 13,84 | 13,91 | 13,62 | 13,71 | 1.162.200 | 2010-03-12 | 00:00:00 | 13,79 | 13,94 | 13,65 | 13,82 | 597.000 | 2010-03-15 | 00:00:00 | 14,00 | 14,15 | 13,65 | 13,75 | 704.700 | 2010-03-16 | 00:00:00 | 13,88 | 13,95 | 13,74 | 13,86 | 710.000 | 2010-03-17 | 00:00:00 | 14,01 | 14,01 | 13,84 | 13,94 | 634.400 | 2010-03-18 | 00:00:00 | 14,05 | 14,09 | 13,86 | 13,91 | 841.400 | 2010-03-19 | 00:00:00 | 13,97 | 13,98 | 13,58 | 13,66 | 1.612.900 | 2010-03-22 | 00:00:00 | 13,62 | 13,62 | 13,30 | 13,55 | 1.477.300 | 2010-03-23 | 00:00:00 | 13,52 | 13,64 | 13,42 | 13,55 | 714.300 | 2010-03-24 | 00:00:00 | 13,49 | 13,64 | 13,34 | 13,52 | 545.900 | 2010-03-25 | 00:00:00 | 13,59 | 13,69 | 13,47 | 13,54 | 837.300 | 2010-03-26 | 00:00:00 | 13,60 | 14,55 | 13,54 | 14,35 | 3.608.500 | 2010-03-29 | 00:00:00 | 14,36 | 14,62 | 14,26 | 14,41 | 1.385.900 | 2010-03-30 | 00:00:00 | 14,56 | 14,64 | 14,30 | 14,36 | 951.700 | 2010-03-31 | 00:00:00 | 14,36 | 14,64 | 14,30 | 14,57 | 1.921.100 | 2010-04-01 | 00:00:00 | 14,70 | 14,93 | 14,65 | 14,88 | 1.123.400 | 2010-04-06 | 00:00:00 | 14,84 | 15,30 | 14,84 | 15,20 | 1.503.300 | 2010-04-07 | 00:00:00 | 15,29 | 15,29 | 15,10 | 15,13 | 1.205.600 | 2010-04-08 | 00:00:00 | 15,10 | 15,10 | 14,84 | 14,98 | 1.002.500 | 2010-04-09 | 00:00:00 | 15,14 | 15,35 | 15,07 | 15,31 | 1.315.900 | 2010-04-12 | 00:00:00 | 15,31 | 15,40 | 15,15 | 15,20 | 605.100 | 2010-04-13 | 00:00:00 | 15,28 | 15,35 | 15,05 | 15,15 | 842.700 | 2010-04-14 | 00:00:00 | 15,20 | 15,35 | 15,19 | 15,31 | 546.900 | 2010-04-15 | 00:00:00 | 15,34 | 15,34 | 15,12 | 15,26 | 635.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|