(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 2021-04-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 9,00 | 9,10 | 8,98 | 9,06 | 982.800 | | 2003-10-09 | 00:00:00 | 9,19 | 9,25 | 9,10 | 9,19 | 1.355.900 | | 2003-10-10 | 00:00:00 | 9,25 | 9,25 | 9,15 | 9,18 | 776.300 | | 2003-10-13 | 00:00:00 | 9,25 | 9,34 | 9,21 | 9,27 | 1.253.700 | | 2003-10-14 | 00:00:00 | 9,27 | 9,31 | 9,15 | 9,16 | 863.900 | | 2003-10-15 | 00:00:00 | 9,22 | 9,36 | 9,17 | 9,30 | 1.262.000 | | 2003-10-16 | 00:00:00 | 9,30 | 9,33 | 9,19 | 9,25 | 1.135.900 | | 2003-10-17 | 00:00:00 | 9,24 | 9,31 | 9,18 | 9,21 | 991.000 | | 2003-10-20 | 00:00:00 | 9,16 | 9,27 | 9,15 | 9,21 | 1.145.900 | | 2003-10-21 | 00:00:00 | 9,24 | 9,38 | 9,20 | 9,36 | 825.900 | | 2003-10-22 | 00:00:00 | 9,28 | 9,45 | 9,11 | 9,11 | 876.600 | | 2003-10-23 | 00:00:00 | 9,14 | 9,14 | 8,97 | 9,08 | 655.000 | | 2003-10-24 | 00:00:00 | 9,18 | 9,18 | 8,97 | 9,01 | 451.700 | | 2003-10-27 | 00:00:00 | 9,01 | 9,10 | 9,00 | 9,09 | 359.300 | | 2003-10-28 | 00:00:00 | 9,06 | 9,20 | 9,06 | 9,16 | 1.183.100 | | 2003-10-29 | 00:00:00 | 9,17 | 9,24 | 9,08 | 9,15 | 561.100 | | 2003-10-30 | 00:00:00 | 9,21 | 9,44 | 9,16 | 9,37 | 1.289.300 | | 2003-10-31 | 00:00:00 | 9,35 | 9,40 | 9,29 | 9,36 | 1.703.200 | | 2003-11-03 | 00:00:00 | 9,31 | 9,60 | 9,31 | 9,57 | 1.307.500 | | 2003-11-04 | 00:00:00 | 9,51 | 9,60 | 9,51 | 9,54 | 1.066.600 | | 2003-11-05 | 00:00:00 | 9,52 | 9,55 | 9,44 | 9,51 | 955.100 | | 2003-11-06 | 00:00:00 | 9,44 | 9,69 | 9,44 | 9,62 | 989.800 | | 2003-11-07 | 00:00:00 | 9,71 | 9,71 | 9,58 | 9,62 | 607.900 | | 2003-11-10 | 00:00:00 | 9,62 | 9,70 | 9,59 | 9,65 | 392.900 | | 2003-11-11 | 00:00:00 | 9,62 | 9,69 | 9,56 | 9,68 | 859.900 | | 2003-11-12 | 00:00:00 | 9,68 | 9,74 | 9,62 | 9,74 | 885.200 | | 2003-11-13 | 00:00:00 | 9,74 | 9,86 | 9,68 | 9,82 | 1.480.600 | | 2003-11-14 | 00:00:00 | 9,80 | 10,03 | 9,78 | 9,94 | 2.478.000 | | 2003-11-17 | 00:00:00 | 9,70 | 9,76 | 9,60 | 9,69 | 1.284.700 | | 2003-11-18 | 00:00:00 | 9,69 | 9,75 | 9,46 | 9,47 | 1.094.500 | | 2003-11-19 | 00:00:00 | 9,37 | 9,44 | 9,27 | 9,42 | 2.234.400 | | 2003-11-20 | 00:00:00 | 9,42 | 9,55 | 9,38 | 9,55 | 1.114.600 | | 2003-11-21 | 00:00:00 | 9,59 | 9,70 | 9,46 | 9,64 | 1.721.600 | | 2003-11-24 | 00:00:00 | 9,53 | 9,85 | 9,53 | 9,81 | 4.808.500 | | 2003-11-25 | 00:00:00 | 9,81 | 9,94 | 9,71 | 9,82 | 1.208.500 | | 2003-11-26 | 00:00:00 | 9,66 | 9,88 | 9,66 | 9,70 | 663.000 | | 2003-11-27 | 00:00:00 | 9,71 | 9,80 | 9,70 | 9,76 | 225.100 | | 2003-11-28 | 00:00:00 | 9,69 | 9,82 | 9,55 | 9,65 | 2.495.800 | | 2003-12-01 | 00:00:00 | 9,75 | 9,88 | 9,56 | 9,82 | 1.130.200 | | 2003-12-02 | 00:00:00 | 9,71 | 9,82 | 9,67 | 9,73 | 779.000 | | 2003-12-03 | 00:00:00 | 9,70 | 9,78 | 9,58 | 9,63 | 965.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
