(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 | | 2010-04-15 | 00:00:00 | 15,34 | 15,34 | 15,12 | 15,26 | 635.400 | | 2010-04-16 | 00:00:00 | 15,16 | 15,50 | 14,88 | 14,98 | 1.507.200 | | 2010-04-19 | 00:00:00 | 14,83 | 14,92 | 14,75 | 14,80 | 919.500 | | 2010-04-20 | 00:00:00 | 14,82 | 14,99 | 14,64 | 14,90 | 697.100 | | 2010-04-21 | 00:00:00 | 14,96 | 14,99 | 14,66 | 14,83 | 816.200 | | 2010-04-22 | 00:00:00 | 14,85 | 15,03 | 14,48 | 14,75 | 1.533.000 | | 2010-04-23 | 00:00:00 | 14,98 | 15,16 | 14,79 | 15,02 | 1.505.500 | | 2010-04-26 | 00:00:00 | 15,12 | 15,37 | 14,95 | 15,34 | 1.041.500 | | 2010-04-27 | 00:00:00 | 15,33 | 15,42 | 14,92 | 15,00 | 1.073.800 | | 2010-04-28 | 00:00:00 | 14,69 | 14,93 | 14,65 | 14,76 | 1.940.500 | | 2010-04-29 | 00:00:00 | 14,72 | 15,10 | 14,61 | 15,04 | 1.406.000 | | 2010-04-30 | 00:00:00 | 15,00 | 15,30 | 14,84 | 15,01 | 1.144.500 | | 2010-05-03 | 00:00:00 | 15,00 | 15,10 | 14,80 | 14,94 | 392.500 | | 2010-05-04 | 00:00:00 | 14,86 | 15,00 | 14,30 | 14,43 | 1.756.400 | | 2010-05-05 | 00:00:00 | 14,34 | 14,55 | 13,82 | 13,93 | 2.474.100 | | 2010-05-06 | 00:00:00 | 13,72 | 14,16 | 13,61 | 13,81 | 1.636.400 | | 2010-05-07 | 00:00:00 | 13,35 | 13,96 | 13,30 | 13,43 | 1.851.300 | | 2010-05-10 | 00:00:00 | 14,00 | 14,37 | 13,80 | 14,27 | 2.321.500 | | 2010-05-11 | 00:00:00 | 14,03 | 14,24 | 13,87 | 13,98 | 1.316.600 | | 2010-05-12 | 00:00:00 | 13,84 | 14,40 | 13,81 | 14,11 | 1.551.800 | | 2010-05-13 | 00:00:00 | 14,27 | 14,27 | 13,86 | 14,15 | 1.072.300 | | 2010-05-14 | 00:00:00 | 14,15 | 14,17 | 13,34 | 13,53 | 2.133.700 | | 2010-05-17 | 00:00:00 | 13,26 | 13,72 | 13,22 | 13,29 | 1.234.600 | | 2010-05-18 | 00:00:00 | 13,49 | 13,69 | 13,33 | 13,41 | 780.200 | | 2010-05-19 | 00:00:00 | 13,27 | 13,44 | 13,00 | 13,11 | 1.475.700 | | 2010-05-20 | 00:00:00 | 13,10 | 13,23 | 12,61 | 12,90 | 1.816.000 | | 2010-05-21 | 00:00:00 | 12,94 | 13,05 | 12,57 | 12,99 | 2.488.000 | | 2010-05-24 | 00:00:00 | 13,17 | 13,17 | 12,43 | 12,85 | 1.283.300 | | 2010-05-25 | 00:00:00 | 12,44 | 12,69 | 12,32 | 12,56 | 1.535.300 | | 2010-05-26 | 00:00:00 | 12,63 | 12,93 | 12,61 | 12,73 | 4.044.000 | | 2010-05-27 | 00:00:00 | 12,98 | 13,16 | 12,81 | 12,98 | 1.646.100 | | 2010-05-28 | 00:00:00 | 13,01 | 13,14 | 12,87 | 12,91 | 771.900 | | 2010-05-31 | 00:00:00 | 12,83 | 13,06 | 12,83 | 12,93 | 292.800 | | 2010-06-01 | 00:00:00 | 12,88 | 13,05 | 12,45 | 12,91 | 943.000 | | 2010-06-02 | 00:00:00 | 12,90 | 12,94 | 12,62 | 12,81 | 708.000 | | 2010-06-03 | 00:00:00 | 13,02 | 13,20 | 12,73 | 12,78 | 779.800 | | 2010-06-04 | 00:00:00 | 12,84 | 13,02 | 12,51 | 12,70 | 1.290.100 | | 2010-06-07 | 00:00:00 | 12,62 | 12,72 | 12,35 | 12,49 | 856.500 | | 2010-06-08 | 00:00:00 | 12,65 | 12,70 | 12,15 | 12,32 | 1.559.100 | | 2010-06-09 | 00:00:00 | 12,37 | 12,55 | 12,23 | 12,55 | 596.800 | | 2010-06-10 | 00:00:00 | 12,51 | 12,94 | 12,30 | 12,80 | 1.018.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
