(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-30 | 00:00:00 | 12,99 | 13,24 | 12,96 | 13,06 | 687.200 | | 2010-10-01 | 00:00:00 | 13,06 | 13,19 | 12,81 | 12,89 | 941.300 | | 2010-10-04 | 00:00:00 | 12,94 | 12,96 | 12,61 | 12,76 | 658.000 | | 2010-10-05 | 00:00:00 | 12,72 | 13,07 | 12,56 | 12,99 | 1.301.500 | | 2010-10-06 | 00:00:00 | 13,02 | 13,20 | 12,88 | 12,95 | 904.100 | | 2010-10-07 | 00:00:00 | 12,93 | 13,07 | 12,72 | 12,85 | 1.258.200 | | 2010-10-08 | 00:00:00 | 12,87 | 12,98 | 12,75 | 12,90 | 853.100 | | 2010-10-11 | 00:00:00 | 12,95 | 13,00 | 12,77 | 12,81 | 1.086.600 | | 2010-10-12 | 00:00:00 | 12,78 | 12,78 | 12,52 | 12,69 | 656.200 | | 2010-10-13 | 00:00:00 | 12,73 | 12,95 | 12,73 | 12,86 | 780.400 | | 2010-10-14 | 00:00:00 | 12,93 | 12,99 | 12,74 | 12,82 | 837.000 | | 2010-10-15 | 00:00:00 | 12,85 | 12,94 | 12,76 | 12,88 | 636.400 | | 2010-10-18 | 00:00:00 | 12,95 | 12,95 | 12,74 | 12,92 | 537.100 | | 2010-10-19 | 00:00:00 | 12,97 | 12,99 | 12,70 | 12,78 | 775.400 | | 2010-10-20 | 00:00:00 | 12,70 | 12,80 | 12,59 | 12,79 | 770.500 | | 2010-10-21 | 00:00:00 | 12,67 | 12,73 | 12,53 | 12,55 | 1.929.200 | | 2010-10-22 | 00:00:00 | 12,56 | 12,57 | 12,30 | 12,35 | 1.119.300 | | 2010-10-25 | 00:00:00 | 12,44 | 12,44 | 12,26 | 12,32 | 1.543.000 | | 2010-10-26 | 00:00:00 | 12,26 | 12,34 | 12,02 | 12,11 | 2.172.100 | | 2010-10-27 | 00:00:00 | 12,10 | 12,31 | 12,02 | 12,15 | 1.182.800 | | 2010-10-28 | 00:00:00 | 12,08 | 12,15 | 11,84 | 11,85 | 3.070.900 | | 2010-10-29 | 00:00:00 | 11,88 | 11,94 | 11,73 | 11,78 | 2.456.300 | | 2010-11-01 | 00:00:00 | 11,84 | 11,95 | 11,73 | 11,82 | 915.500 | | 2010-11-02 | 00:00:00 | 11,78 | 11,95 | 11,74 | 11,90 | 1.094.400 | | 2010-11-03 | 00:00:00 | 11,95 | 12,15 | 11,81 | 11,89 | 1.357.500 | | 2010-11-04 | 00:00:00 | 12,05 | 12,15 | 11,98 | 12,02 | 1.133.300 | | 2010-11-05 | 00:00:00 | 12,00 | 12,11 | 11,92 | 12,00 | 1.715.400 | | 2010-11-08 | 00:00:00 | 11,93 | 12,00 | 11,78 | 11,88 | 1.053.300 | | 2010-11-09 | 00:00:00 | 11,82 | 12,15 | 11,78 | 12,08 | 722.500 | | 2010-11-10 | 00:00:00 | 12,06 | 12,06 | 11,75 | 11,88 | 1.113.500 | | 2010-11-11 | 00:00:00 | 11,85 | 11,93 | 11,65 | 11,73 | 932.200 | | 2010-11-12 | 00:00:00 | 11,52 | 11,84 | 11,20 | 11,73 | 1.364.600 | | 2010-11-15 | 00:00:00 | 11,70 | 11,84 | 11,60 | 11,76 | 509.000 | | 2010-11-16 | 00:00:00 | 11,72 | 11,73 | 11,45 | 11,46 | 1.295.200 | | 2010-11-17 | 00:00:00 | 11,46 | 11,68 | 11,44 | 11,53 | 886.500 | | 2010-11-18 | 00:00:00 | 11,57 | 11,68 | 11,49 | 11,59 | 556.100 | | 2010-11-19 | 00:00:00 | 11,56 | 11,62 | 11,44 | 11,60 | 1.137.000 | | 2010-11-22 | 00:00:00 | 11,65 | 11,75 | 11,30 | 11,40 | 923.000 | | 2010-11-23 | 00:00:00 | 11,37 | 11,37 | 11,10 | 11,16 | 1.179.700 | | 2010-11-24 | 00:00:00 | 11,15 | 11,34 | 10,95 | 11,26 | 1.011.100 | | 2010-11-25 | 00:00:00 | 11,29 | 11,39 | 11,18 | 11,36 | 730.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
