(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 | | 2011-03-21 | 00:00:00 | 13,77 | 13,86 | 13,60 | 13,69 | 1.678.200 | | 2011-03-22 | 00:00:00 | 13,75 | 13,84 | 13,38 | 13,40 | 2.119.400 | | 2011-03-23 | 00:00:00 | 13,36 | 13,64 | 13,36 | 13,54 | 1.732.800 | | 2011-03-24 | 00:00:00 | 13,42 | 13,80 | 13,42 | 13,74 | 1.460.500 | | 2011-03-25 | 00:00:00 | 13,78 | 13,78 | 13,61 | 13,62 | 992.300 | | 2011-03-28 | 00:00:00 | 13,61 | 13,77 | 13,59 | 13,66 | 901.700 | | 2011-03-29 | 00:00:00 | 13,70 | 13,76 | 13,63 | 13,70 | 925.200 | | 2011-03-30 | 00:00:00 | 13,80 | 14,09 | 13,80 | 13,88 | 1.850.400 | | 2011-03-31 | 00:00:00 | 13,93 | 14,09 | 13,90 | 13,93 | 1.061.500 | | 2011-04-01 | 00:00:00 | 14,01 | 14,09 | 13,92 | 14,02 | 922.000 | | 2011-04-04 | 00:00:00 | 14,06 | 14,13 | 13,97 | 14,08 | 1.160.400 | | 2011-04-05 | 00:00:00 | 14,02 | 14,10 | 13,69 | 13,81 | 1.035.900 | | 2011-04-06 | 00:00:00 | 13,90 | 13,98 | 13,81 | 13,90 | 796.800 | | 2011-04-07 | 00:00:00 | 13,90 | 13,95 | 13,61 | 13,82 | 1.326.100 | | 2011-04-08 | 00:00:00 | 13,90 | 13,92 | 13,72 | 13,78 | 900.100 | | 2011-04-11 | 00:00:00 | 13,76 | 13,81 | 13,65 | 13,66 | 741.800 | | 2011-04-12 | 00:00:00 | 13,60 | 13,69 | 13,48 | 13,51 | 1.197.000 | | 2011-04-13 | 00:00:00 | 13,47 | 13,63 | 13,40 | 13,52 | 1.093.700 | | 2011-04-14 | 00:00:00 | 13,52 | 13,53 | 13,30 | 13,38 | 855.200 | | 2011-04-15 | 00:00:00 | 13,40 | 13,52 | 13,23 | 13,44 | 1.107.800 | | 2011-04-18 | 00:00:00 | 13,48 | 13,48 | 13,09 | 13,19 | 1.438.300 | | 2011-04-19 | 00:00:00 | 13,19 | 13,23 | 13,08 | 13,12 | 863.500 | | 2011-04-20 | 00:00:00 | 13,18 | 13,34 | 13,15 | 13,16 | 1.167.800 | | 2011-04-21 | 00:00:00 | 13,35 | 13,35 | 13,14 | 13,24 | 1.178.800 | | 2011-04-26 | 00:00:00 | 13,25 | 13,38 | 13,18 | 13,27 | 829.500 | | 2011-04-27 | 00:00:00 | 13,34 | 13,43 | 13,26 | 13,31 | 961.000 | | 2011-04-28 | 00:00:00 | 13,43 | 13,57 | 13,36 | 13,48 | 1.605.300 | | 2011-04-29 | 00:00:00 | 13,61 | 13,62 | 13,49 | 13,56 | 860.400 | | 2011-05-02 | 00:00:00 | 13,64 | 13,73 | 13,51 | 13,63 | 571.900 | | 2011-05-03 | 00:00:00 | 13,70 | 13,85 | 13,60 | 13,66 | 1.137.000 | | 2011-05-04 | 00:00:00 | 13,81 | 13,82 | 13,35 | 13,49 | 1.025.300 | | 2011-05-05 | 00:00:00 | 13,52 | 13,59 | 13,40 | 13,45 | 1.089.700 | | 2011-05-06 | 00:00:00 | 13,57 | 13,78 | 13,44 | 13,61 | 1.861.500 | | 2011-05-09 | 00:00:00 | 13,60 | 13,78 | 13,46 | 13,66 | 928.500 | | 2011-05-10 | 00:00:00 | 13,66 | 13,77 | 13,62 | 13,69 | 860.700 | | 2011-05-11 | 00:00:00 | 13,76 | 13,78 | 13,59 | 13,75 | 693.300 | | 2011-05-12 | 00:00:00 | 13,59 | 13,69 | 13,51 | 13,69 | 965.800 | | 2011-05-13 | 00:00:00 | 13,74 | 13,83 | 13,60 | 13,65 | 785.300 | | 2011-05-16 | 00:00:00 | 13,60 | 13,65 | 13,42 | 13,62 | 548.400 | | 2011-05-17 | 00:00:00 | 13,55 | 13,76 | 13,45 | 13,48 | 793.000 | | 2011-05-18 | 00:00:00 | 13,56 | 13,63 | 13,41 | 13,45 | 646.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
