(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-25 | 00:00:00 | 11,29 | 11,39 | 11,18 | 11,36 | 730.000 | | 2010-11-26 | 00:00:00 | 11,30 | 11,39 | 11,15 | 11,35 | 809.700 | | 2010-11-29 | 00:00:00 | 11,31 | 11,46 | 11,10 | 11,17 | 837.100 | | 2010-11-30 | 00:00:00 | 11,19 | 11,23 | 11,02 | 11,03 | 1.030.200 | | 2010-12-01 | 00:00:00 | 11,10 | 11,27 | 11,06 | 11,22 | 852.900 | | 2010-12-02 | 00:00:00 | 11,35 | 11,35 | 11,05 | 11,29 | 1.055.100 | | 2010-12-03 | 00:00:00 | 11,26 | 11,79 | 11,24 | 11,70 | 1.622.000 | | 2010-12-06 | 00:00:00 | 11,84 | 11,85 | 11,61 | 11,72 | 525.100 | | 2010-12-07 | 00:00:00 | 11,73 | 11,89 | 11,63 | 11,72 | 839.100 | | 2010-12-08 | 00:00:00 | 11,66 | 11,77 | 11,51 | 11,60 | 961.600 | | 2010-12-09 | 00:00:00 | 11,68 | 11,77 | 11,56 | 11,65 | 729.600 | | 2010-12-10 | 00:00:00 | 11,70 | 11,97 | 11,64 | 11,93 | 1.372.800 | | 2010-12-13 | 00:00:00 | 11,98 | 12,07 | 11,89 | 11,94 | 1.207.100 | | 2010-12-14 | 00:00:00 | 11,79 | 11,83 | 11,58 | 11,83 | 1.655.500 | | 2010-12-15 | 00:00:00 | 12,03 | 12,30 | 11,94 | 12,23 | 4.262.000 | | 2010-12-16 | 00:00:00 | 12,31 | 12,58 | 12,23 | 12,55 | 2.407.700 | | 2010-12-17 | 00:00:00 | 12,58 | 12,61 | 12,45 | 12,50 | 1.994.200 | | 2010-12-20 | 00:00:00 | 12,52 | 12,96 | 12,47 | 12,88 | 1.671.100 | | 2010-12-21 | 00:00:00 | 12,96 | 13,42 | 12,85 | 13,35 | 2.500.300 | | 2010-12-22 | 00:00:00 | 13,35 | 13,47 | 13,13 | 13,28 | 1.308.900 | | 2010-12-23 | 00:00:00 | 13,25 | 13,37 | 13,15 | 13,27 | 797.200 | | 2010-12-27 | 00:00:00 | 13,20 | 13,25 | 12,75 | 13,13 | 773.800 | | 2010-12-28 | 00:00:00 | 13,11 | 13,15 | 13,03 | 13,06 | 847.100 | | 2010-12-29 | 00:00:00 | 13,05 | 13,25 | 13,03 | 13,25 | 464.500 | | 2010-12-30 | 00:00:00 | 13,20 | 13,29 | 13,10 | 13,12 | 885.000 | | 2011-01-03 | 00:00:00 | 13,15 | 13,31 | 13,13 | 13,19 | 467.500 | | 2011-01-04 | 00:00:00 | 13,15 | 13,15 | 12,74 | 12,76 | 1.188.800 | | 2011-01-05 | 00:00:00 | 12,74 | 12,76 | 12,25 | 12,38 | 1.765.900 | | 2011-01-06 | 00:00:00 | 12,38 | 12,72 | 12,35 | 12,49 | 958.900 | | 2011-01-07 | 00:00:00 | 12,41 | 12,54 | 12,27 | 12,39 | 838.500 | | 2011-01-10 | 00:00:00 | 12,28 | 12,44 | 12,18 | 12,43 | 884.100 | | 2011-01-11 | 00:00:00 | 12,41 | 12,69 | 12,41 | 12,65 | 811.400 | | 2011-01-12 | 00:00:00 | 12,65 | 13,04 | 12,64 | 12,98 | 1.350.700 | | 2011-01-13 | 00:00:00 | 12,99 | 13,24 | 12,98 | 13,10 | 1.247.400 | | 2011-01-14 | 00:00:00 | 13,10 | 13,30 | 13,00 | 13,11 | 1.176.400 | | 2011-01-17 | 00:00:00 | 13,12 | 13,18 | 12,85 | 12,93 | 808.200 | | 2011-01-18 | 00:00:00 | 13,01 | 13,18 | 12,94 | 13,06 | 1.044.100 | | 2011-01-19 | 00:00:00 | 13,16 | 13,20 | 12,75 | 12,76 | 1.383.800 | | 2011-01-20 | 00:00:00 | 12,74 | 12,74 | 12,32 | 12,50 | 1.788.700 | | 2011-01-21 | 00:00:00 | 12,50 | 12,67 | 12,42 | 12,55 | 1.576.100 | | 2011-01-24 | 00:00:00 | 12,67 | 12,77 | 12,36 | 12,38 | 1.501.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
