(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 | | 2017-02-13 | 00:00:00 | 13,71 | 13,94 | 13,68 | 13,77 | 1.657.300 | | 2017-02-14 | 00:00:00 | 13,70 | 13,82 | 13,61 | 13,64 | 886.000 | | 2017-02-15 | 00:00:00 | 13,70 | 13,70 | 13,42 | 13,58 | 1.018.200 | | 2017-02-20 | 00:00:00 | 13,50 | 13,55 | 13,35 | 13,49 | 698.200 | | 2017-02-21 | 00:00:00 | 13,46 | 13,77 | 13,46 | 13,75 | 2.298.500 | | 2017-02-22 | 00:00:00 | 13,78 | 13,78 | 13,56 | 13,57 | 1.757.700 | | 2017-02-23 | 00:00:00 | 13,56 | 13,71 | 13,41 | 13,42 | 1.216.800 | | 2017-02-24 | 00:00:00 | 13,38 | 13,43 | 13,01 | 13,18 | 1.258.000 | | 2017-02-28 | 00:00:00 | 13,40 | 13,49 | 13,20 | 13,42 | 1.065.500 | | 2017-03-01 | 00:00:00 | 13,83 | 13,97 | 13,77 | 13,89 | 2.837.200 | | 2017-03-02 | 00:00:00 | 13,88 | 14,18 | 13,73 | 13,81 | 2.053.900 | | 2017-03-03 | 00:00:00 | 13,77 | 14,03 | 13,58 | 14,00 | 1.364.100 | | 2017-03-09 | 00:00:00 | 13,39 | 13,46 | 13,12 | 13,19 | 2.480.400 | | 2017-03-10 | 00:00:00 | 13,30 | 13,44 | 13,09 | 13,10 | 1.383.300 | | 2017-04-03 | 00:00:00 | 13,38 | 13,40 | 13,12 | 13,16 | 1.730.400 | | 2017-04-06 | 00:00:00 | 13,15 | 13,34 | 13,09 | 13,29 | 1.061.500 | | 2017-04-07 | 00:00:00 | 13,15 | 13,36 | 13,15 | 13,36 | 1.234.300 | | 2017-04-24 | 00:00:00 | 13,12 | 13,13 | 12,84 | 12,92 | 1.725.300 | | 2017-04-25 | 00:00:00 | 13,04 | 13,45 | 12,90 | 13,38 | 2.620.400 | | 2017-04-26 | 00:00:00 | 13,32 | 13,47 | 13,15 | 13,47 | 1.674.600 | | 2017-04-27 | 00:00:00 | 13,55 | 13,80 | 12,81 | 12,90 | 4.622.900 | | 2017-04-28 | 00:00:00 | 13,00 | 13,06 | 12,78 | 12,82 | 2.240.300 | | 2017-05-01 | 00:00:00 | 12,82 | 12,82 | 12,82 | 12,82 | 0 | | 2017-05-02 | 00:00:00 | 12,89 | 12,94 | 12,61 | 12,70 | 1.919.800 | | 2017-05-03 | 00:00:00 | 12,61 | 12,68 | 12,44 | 12,52 | 2.592.000 | | 2017-05-09 | 00:00:00 | 12,50 | 12,57 | 12,40 | 12,44 | 2.253.800 | | 2017-05-10 | 00:00:00 | 12,30 | 12,44 | 12,26 | 12,30 | 2.045.300 | | 2017-05-11 | 00:00:00 | 12,33 | 12,58 | 12,04 | 12,21 | 3.439.100 | | 2017-05-12 | 00:00:00 | 12,18 | 12,21 | 11,90 | 11,98 | 2.230.900 | | 2017-05-15 | 00:00:00 | 12,07 | 12,32 | 12,01 | 12,24 | 2.182.800 | | 2017-05-16 | 00:00:00 | 12,20 | 12,34 | 12,15 | 12,30 | 1.728.282 | | 2017-05-17 | 00:00:00 | 12,27 | 12,45 | 12,15 | 12,21 | 1.774.631 | | 2017-05-18 | 00:00:00 | 12,19 | 12,19 | 11,62 | 11,91 | 3.216.933 | | 2017-05-19 | 00:00:00 | 11,97 | 12,13 | 11,95 | 12,10 | 1.230.345 | | 2017-05-22 | 00:00:00 | 12,15 | 12,16 | 12,02 | 12,07 | 1.024.690 | | 2017-05-23 | 00:00:00 | 12,05 | 12,18 | 12,00 | 12,15 | 851.991 | | 2017-05-24 | 00:00:00 | 12,10 | 12,28 | 12,05 | 12,16 | 1.083.655 | | 2017-05-25 | 00:00:00 | 12,18 | 12,25 | 12,05 | 12,07 | 1.104.337 | | 2017-05-26 | 00:00:00 | 12,05 | 12,16 | 11,98 | 12,16 | 1.240.439 | | 2017-05-29 | 00:00:00 | 12,16 | 12,30 | 12,08 | 12,30 | 1.052.632 | | 2017-05-30 | 00:00:00 | 12,28 | 12,32 | 12,12 | 12,28 | 1.187.817 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
