(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-11-24 | 00:00:00 | 12,45 | 12,58 | 12,33 | 12,51 | 1.095.900 | | 2014-11-25 | 00:00:00 | 12,45 | 12,48 | 12,31 | 12,48 | 821.100 | | 2014-11-26 | 00:00:00 | 12,48 | 12,48 | 12,35 | 12,38 | 499.600 | | 2014-12-01 | 00:00:00 | 12,18 | 12,28 | 11,71 | 12,21 | 544.400 | | 2014-12-02 | 00:00:00 | 12,21 | 12,26 | 12,06 | 12,21 | 480.400 | | 2014-12-03 | 00:00:00 | 12,17 | 12,55 | 12,17 | 12,47 | 679.000 | | 2014-12-09 | 00:00:00 | 12,44 | 12,44 | 12,14 | 12,25 | 830.500 | | 2014-12-10 | 00:00:00 | 12,27 | 12,34 | 12,06 | 12,15 | 449.600 | | 2014-12-18 | 00:00:00 | 12,14 | 12,27 | 12,01 | 12,19 | 1.219.800 | | 2014-12-19 | 00:00:00 | 12,30 | 12,37 | 12,06 | 12,33 | 1.383.000 | | 2014-12-25 | 00:00:00 | 12,72 | 12,72 | 12,72 | 12,72 | 0 | | 2014-12-26 | 00:00:00 | 12,72 | 12,72 | 12,72 | 12,72 | 0 | | 2014-12-30 | 00:00:00 | 12,61 | 12,61 | 12,49 | 12,55 | 558.700 | | 2014-12-31 | 00:00:00 | 12,60 | 12,64 | 12,40 | 12,51 | 226.100 | | 2015-01-01 | 00:00:00 | 12,51 | 12,51 | 12,51 | 12,51 | 0 | | 2015-01-02 | 00:00:00 | 12,45 | 12,74 | 12,42 | 12,61 | 578.900 | | 2015-01-12 | 00:00:00 | 12,66 | 12,80 | 12,46 | 12,54 | 840.900 | | 2015-01-15 | 00:00:00 | 12,12 | 12,20 | 11,53 | 12,02 | 1.424.300 | | 2015-01-16 | 00:00:00 | 11,91 | 12,05 | 11,85 | 12,02 | 904.000 | | 2015-01-19 | 00:00:00 | 12,04 | 12,23 | 11,97 | 12,16 | 889.700 | | 2015-01-22 | 00:00:00 | 12,35 | 12,78 | 12,35 | 12,68 | 896.600 | | 2015-01-23 | 00:00:00 | 12,80 | 13,18 | 12,80 | 13,00 | 1.687.300 | | 2015-01-26 | 00:00:00 | 12,88 | 13,29 | 12,60 | 13,20 | 707.600 | | 2015-01-29 | 00:00:00 | 13,06 | 13,36 | 12,82 | 13,17 | 766.900 | | 2015-01-30 | 00:00:00 | 13,23 | 13,30 | 13,13 | 13,20 | 831.400 | | 2015-02-05 | 00:00:00 | 13,14 | 13,30 | 12,91 | 13,27 | 621.300 | | 2015-02-06 | 00:00:00 | 13,20 | 13,30 | 13,06 | 13,10 | 575.100 | | 2015-02-19 | 00:00:00 | 14,40 | 14,71 | 14,36 | 14,66 | 1.039.600 | | 2015-02-20 | 00:00:00 | 14,62 | 14,85 | 14,60 | 14,81 | 943.800 | | 2015-02-23 | 00:00:00 | 14,89 | 14,99 | 14,74 | 14,92 | 776.600 | | 2015-03-03 | 00:00:00 | 14,44 | 14,52 | 14,16 | 14,23 | 1.218.300 | | 2015-03-04 | 00:00:00 | 14,17 | 14,33 | 13,89 | 14,01 | 8.760.900 | | 2015-03-05 | 00:00:00 | 14,06 | 14,55 | 14,01 | 14,44 | 2.729.300 | | 2015-03-06 | 00:00:00 | 14,41 | 15,63 | 14,31 | 15,30 | 3.167.100 | | 2015-03-09 | 00:00:00 | 15,20 | 15,52 | 14,73 | 15,43 | 4.532.100 | | 2015-03-16 | 00:00:00 | 15,90 | 16,13 | 15,84 | 15,98 | 918.500 | | 2015-03-31 | 00:00:00 | 15,77 | 15,94 | 15,56 | 15,62 | 845.600 | | 2015-04-01 | 00:00:00 | 15,62 | 15,85 | 15,50 | 15,72 | 820.000 | | 2015-04-06 | 00:00:00 | 15,86 | 15,86 | 15,86 | 15,86 | 0 | | 2015-04-07 | 00:00:00 | 16,05 | 16,18 | 15,72 | 15,91 | 546.100 | | 2015-04-08 | 00:00:00 | 15,99 | 16,17 | 15,85 | 15,95 | 1.051.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
