(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-05 | 00:00:00 | 13,46 | 13,65 | 13,40 | 13,49 | 942.900 | | 2010-08-06 | 00:00:00 | 13,61 | 13,73 | 13,44 | 13,53 | 1.038.000 | | 2010-08-09 | 00:00:00 | 13,75 | 13,75 | 13,54 | 13,60 | 427.900 | | 2010-08-10 | 00:00:00 | 13,49 | 13,58 | 13,31 | 13,37 | 646.200 | | 2010-08-11 | 00:00:00 | 13,27 | 13,29 | 12,93 | 12,97 | 1.292.700 | | 2010-08-12 | 00:00:00 | 12,90 | 12,94 | 12,53 | 12,67 | 1.138.500 | | 2010-08-13 | 00:00:00 | 12,81 | 12,90 | 12,45 | 12,62 | 890.300 | | 2010-08-16 | 00:00:00 | 12,59 | 12,70 | 12,43 | 12,65 | 529.400 | | 2010-08-17 | 00:00:00 | 12,70 | 12,90 | 12,62 | 12,87 | 637.500 | | 2010-08-18 | 00:00:00 | 12,83 | 12,91 | 12,55 | 12,86 | 385.500 | | 2010-08-19 | 00:00:00 | 12,91 | 13,05 | 12,64 | 12,67 | 814.200 | | 2010-08-20 | 00:00:00 | 12,62 | 12,78 | 12,38 | 12,49 | 603.600 | | 2010-08-23 | 00:00:00 | 12,47 | 12,59 | 12,35 | 12,43 | 507.900 | | 2010-08-24 | 00:00:00 | 12,34 | 12,39 | 12,16 | 12,31 | 541.300 | | 2010-08-25 | 00:00:00 | 12,21 | 12,32 | 11,99 | 12,15 | 693.000 | | 2010-08-26 | 00:00:00 | 12,19 | 12,31 | 12,19 | 12,26 | 403.400 | | 2010-08-27 | 00:00:00 | 12,19 | 12,39 | 12,11 | 12,37 | 464.100 | | 2010-08-30 | 00:00:00 | 12,44 | 12,46 | 12,24 | 12,28 | 177.300 | | 2010-08-31 | 00:00:00 | 12,10 | 12,52 | 12,06 | 12,44 | 591.900 | | 2010-09-01 | 00:00:00 | 12,51 | 12,78 | 12,42 | 12,74 | 676.900 | | 2010-09-02 | 00:00:00 | 12,69 | 12,86 | 12,65 | 12,81 | 709.400 | | 2010-09-03 | 00:00:00 | 12,81 | 13,05 | 12,75 | 12,88 | 525.800 | | 2010-09-06 | 00:00:00 | 13,01 | 13,06 | 12,75 | 12,98 | 339.100 | | 2010-09-07 | 00:00:00 | 12,97 | 12,98 | 12,74 | 12,84 | 522.300 | | 2010-09-08 | 00:00:00 | 12,75 | 12,94 | 12,72 | 12,88 | 627.500 | | 2010-09-09 | 00:00:00 | 12,93 | 13,24 | 12,85 | 13,18 | 1.202.100 | | 2010-09-10 | 00:00:00 | 13,18 | 13,33 | 13,07 | 13,22 | 860.600 | | 2010-09-13 | 00:00:00 | 13,30 | 13,43 | 13,24 | 13,28 | 429.800 | | 2010-09-14 | 00:00:00 | 13,30 | 13,40 | 13,16 | 13,28 | 555.200 | | 2010-09-15 | 00:00:00 | 13,27 | 13,43 | 13,19 | 13,39 | 884.200 | | 2010-09-16 | 00:00:00 | 13,40 | 13,45 | 13,24 | 13,38 | 594.900 | | 2010-09-17 | 00:00:00 | 13,45 | 13,50 | 13,08 | 13,18 | 1.300.600 | | 2010-09-20 | 00:00:00 | 13,23 | 13,36 | 13,05 | 13,27 | 692.500 | | 2010-09-21 | 00:00:00 | 13,30 | 13,51 | 13,22 | 13,32 | 717.400 | | 2010-09-22 | 00:00:00 | 13,43 | 13,43 | 13,12 | 13,19 | 636.700 | | 2010-09-23 | 00:00:00 | 13,34 | 13,34 | 12,90 | 13,06 | 1.089.100 | | 2010-09-24 | 00:00:00 | 13,08 | 13,27 | 12,94 | 13,14 | 849.400 | | 2010-09-27 | 00:00:00 | 13,10 | 13,30 | 13,10 | 13,18 | 863.100 | | 2010-09-28 | 00:00:00 | 13,16 | 13,27 | 12,95 | 13,20 | 1.025.500 | | 2010-09-29 | 00:00:00 | 13,19 | 13,26 | 12,96 | 13,06 | 586.300 | | 2010-09-30 | 00:00:00 | 12,99 | 13,24 | 12,96 | 13,06 | 687.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
