(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-09 | 00:00:00 | 12,13 | 12,13 | 11,93 | 12,08 | 1.211.123 | | 2018-03-12 | 00:00:00 | 12,11 | 12,25 | 12,03 | 12,08 | 757.903 | | 2018-03-13 | 00:00:00 | 12,07 | 12,30 | 12,07 | 12,14 | 940.717 | | 2018-03-14 | 00:00:00 | 12,19 | 12,28 | 12,15 | 12,23 | 977.207 | | 2018-03-15 | 00:00:00 | 12,28 | 12,28 | 12,03 | 12,10 | 1.030.404 | | 2018-03-16 | 00:00:00 | 12,10 | 12,10 | 11,91 | 11,94 | 892.457 | | 2018-03-19 | 00:00:00 | 11,94 | 11,94 | 11,68 | 11,72 | 898.400 | | 2018-03-20 | 00:00:00 | 11,69 | 11,79 | 11,69 | 11,71 | 1.036.453 | | 2018-03-21 | 00:00:00 | 11,69 | 11,88 | 11,66 | 11,86 | 990.407 | | 2018-03-22 | 00:00:00 | 11,82 | 12,07 | 11,56 | 11,65 | 1.729.916 | | 2018-03-23 | 00:00:00 | 11,56 | 11,57 | 11,19 | 11,22 | 1.691.889 | | 2018-03-26 | 00:00:00 | 11,27 | 11,29 | 11,07 | 11,12 | 1.424.116 | | 2018-03-27 | 00:00:00 | 11,28 | 11,52 | 11,22 | 11,38 | 1.354.124 | | 2018-03-28 | 00:00:00 | 11,30 | 11,30 | 11,09 | 11,30 | 1.313.874 | | 2018-03-29 | 00:00:00 | 11,30 | 11,42 | 11,30 | 11,35 | 538.738 | | 2018-04-03 | 00:00:00 | 11,32 | 11,40 | 11,28 | 11,33 | 669.667 | | 2018-04-04 | 00:00:00 | 11,22 | 11,34 | 11,18 | 11,29 | 1.086.723 | | 2018-04-05 | 00:00:00 | 11,40 | 11,56 | 11,36 | 11,52 | 946.429 | | 2018-04-06 | 00:00:00 | 11,46 | 11,56 | 11,40 | 11,52 | 790.463 | | 2018-04-09 | 00:00:00 | 11,60 | 11,63 | 11,36 | 11,42 | 678.494 | | 2018-04-10 | 00:00:00 | 11,53 | 11,59 | 11,51 | 11,51 | 662.086 | | 2018-04-11 | 00:00:00 | 11,45 | 11,66 | 11,44 | 11,55 | 1.064.309 | | 2018-04-12 | 00:00:00 | 11,54 | 11,70 | 11,50 | 11,67 | 676.586 | | 2018-04-13 | 00:00:00 | 11,68 | 11,71 | 11,56 | 11,59 | 484.747 | | 2018-04-16 | 00:00:00 | 11,55 | 11,67 | 11,54 | 11,59 | 1.385.058 | | 2018-04-17 | 00:00:00 | 11,58 | 11,77 | 11,46 | 11,73 | 773.741 | | 2018-04-18 | 00:00:00 | 11,78 | 12,19 | 11,78 | 12,15 | 1.840.139 | | 2018-04-19 | 00:00:00 | 12,16 | 12,34 | 12,13 | 12,20 | 1.487.056 | | 2018-04-20 | 00:00:00 | 12,25 | 12,39 | 12,12 | 12,22 | 765.732 | | 2018-04-23 | 00:00:00 | 12,23 | 12,29 | 11,91 | 12,01 | 1.089.139 | | 2018-04-24 | 00:00:00 | 12,00 | 12,08 | 11,84 | 11,88 | 1.101.123 | | 2018-04-25 | 00:00:00 | 11,80 | 11,83 | 11,65 | 11,82 | 1.125.382 | | 2018-04-26 | 00:00:00 | 11,84 | 11,91 | 11,60 | 11,70 | 1.207.076 | | 2018-04-27 | 00:00:00 | 11,77 | 11,81 | 11,46 | 11,70 | 1.485.841 | | 2018-04-30 | 00:00:00 | 11,67 | 11,74 | 11,63 | 11,65 | 1.051.138 | | 2018-05-02 | 00:00:00 | 11,73 | 12,01 | 11,68 | 11,97 | 1.241.117 | | 2018-05-03 | 00:00:00 | 11,96 | 12,05 | 11,80 | 11,82 | 916.101 | | 2018-05-04 | 00:00:00 | 11,84 | 11,92 | 11,81 | 11,88 | 393.773 | | 2018-05-07 | 00:00:00 | 11,95 | 11,99 | 11,93 | 11,93 | 299.003 | | 2018-05-08 | 00:00:00 | 11,87 | 11,96 | 11,80 | 11,86 | 676.756 | | 2018-05-09 | 00:00:00 | 11,86 | 11,92 | 11,78 | 11,81 | 888.856 | | | << < 81 82 83 84 85 > >> |
|
