(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-10 | 00:00:00 | 12,51 | 12,94 | 12,30 | 12,80 | 1.018.800 | | 2010-06-11 | 00:00:00 | 12,89 | 13,13 | 12,69 | 12,93 | 1.158.200 | | 2010-06-14 | 00:00:00 | 13,15 | 13,32 | 13,00 | 13,10 | 888.600 | | 2010-06-15 | 00:00:00 | 13,07 | 13,36 | 12,95 | 13,15 | 643.600 | | 2010-06-16 | 00:00:00 | 13,18 | 13,31 | 12,95 | 13,13 | 494.100 | | 2010-06-17 | 00:00:00 | 13,10 | 13,20 | 12,96 | 13,06 | 637.800 | | 2010-06-18 | 00:00:00 | 13,09 | 13,31 | 13,03 | 13,18 | 1.126.600 | | 2010-06-21 | 00:00:00 | 13,31 | 13,78 | 13,31 | 13,64 | 1.304.800 | | 2010-06-22 | 00:00:00 | 13,52 | 13,69 | 13,30 | 13,56 | 784.800 | | 2010-06-23 | 00:00:00 | 13,48 | 13,67 | 13,34 | 13,44 | 669.500 | | 2010-06-24 | 00:00:00 | 13,45 | 13,49 | 13,15 | 13,29 | 1.155.800 | | 2010-06-25 | 00:00:00 | 13,26 | 13,38 | 13,03 | 13,10 | 971.200 | | 2010-06-28 | 00:00:00 | 13,19 | 13,40 | 13,03 | 13,35 | 555.100 | | 2010-06-29 | 00:00:00 | 13,27 | 13,27 | 12,94 | 13,02 | 755.600 | | 2010-06-30 | 00:00:00 | 12,97 | 13,40 | 12,65 | 12,83 | 1.683.000 | | 2010-07-01 | 00:00:00 | 12,59 | 12,94 | 12,55 | 12,68 | 854.600 | | 2010-07-02 | 00:00:00 | 12,79 | 13,04 | 12,67 | 12,73 | 1.566.600 | | 2010-07-05 | 00:00:00 | 12,50 | 12,68 | 12,33 | 12,33 | 887.800 | | 2010-07-06 | 00:00:00 | 12,41 | 12,78 | 12,38 | 12,57 | 1.510.700 | | 2010-07-07 | 00:00:00 | 12,52 | 12,68 | 12,37 | 12,60 | 1.552.000 | | 2010-07-08 | 00:00:00 | 12,66 | 12,73 | 12,41 | 12,51 | 1.701.700 | | 2010-07-09 | 00:00:00 | 12,56 | 12,93 | 12,54 | 12,82 | 979.200 | | 2010-07-12 | 00:00:00 | 12,78 | 12,98 | 12,59 | 12,71 | 535.700 | | 2010-07-13 | 00:00:00 | 12,80 | 12,94 | 12,66 | 12,84 | 604.500 | | 2010-07-14 | 00:00:00 | 12,94 | 13,00 | 12,68 | 12,81 | 568.800 | | 2010-07-15 | 00:00:00 | 12,84 | 13,26 | 12,73 | 13,12 | 1.704.500 | | 2010-07-16 | 00:00:00 | 13,15 | 13,38 | 13,02 | 13,16 | 1.212.000 | | 2010-07-19 | 00:00:00 | 13,15 | 13,31 | 12,93 | 13,02 | 707.300 | | 2010-07-20 | 00:00:00 | 13,15 | 13,15 | 12,81 | 13,06 | 1.078.200 | | 2010-07-21 | 00:00:00 | 13,15 | 13,27 | 12,95 | 13,09 | 1.084.100 | | 2010-07-22 | 00:00:00 | 13,00 | 13,21 | 12,97 | 13,15 | 757.600 | | 2010-07-23 | 00:00:00 | 13,07 | 13,20 | 12,99 | 13,07 | 957.100 | | 2010-07-26 | 00:00:00 | 13,20 | 13,31 | 12,96 | 13,20 | 868.900 | | 2010-07-27 | 00:00:00 | 13,21 | 13,37 | 13,19 | 13,33 | 1.108.000 | | 2010-07-28 | 00:00:00 | 13,49 | 13,64 | 13,42 | 13,48 | 1.352.900 | | 2010-07-29 | 00:00:00 | 13,53 | 13,56 | 13,27 | 13,28 | 869.300 | | 2010-07-30 | 00:00:00 | 13,24 | 13,34 | 13,06 | 13,19 | 1.001.200 | | 2010-08-02 | 00:00:00 | 13,36 | 13,59 | 13,25 | 13,53 | 701.100 | | 2010-08-03 | 00:00:00 | 13,55 | 13,68 | 13,47 | 13,55 | 670.600 | | 2010-08-04 | 00:00:00 | 13,57 | 13,57 | 13,35 | 13,39 | 682.800 | | 2010-08-05 | 00:00:00 | 13,46 | 13,65 | 13,40 | 13,49 | 942.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
