(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-05-09 | 00:00:00 | 11,86 | 11,92 | 11,78 | 11,81 | 888.856 | 2018-05-10 | 00:00:00 | 11,81 | 11,98 | 11,80 | 11,90 | 1.136.220 | 2018-05-11 | 00:00:00 | 11,99 | 12,04 | 11,82 | 11,90 | 1.425.119 | 2018-05-14 | 00:00:00 | 11,90 | 11,92 | 11,80 | 11,85 | 569.358 | 2018-05-15 | 00:00:00 | 11,82 | 11,88 | 11,69 | 11,74 | 818.258 | 2018-05-16 | 00:00:00 | 11,77 | 11,88 | 11,71 | 11,80 | 1.056.183 | 2018-05-17 | 00:00:00 | 11,80 | 11,90 | 11,77 | 11,81 | 650.164 | 2018-05-18 | 00:00:00 | 11,84 | 11,89 | 11,78 | 11,85 | 887.174 | 2018-05-21 | 00:00:00 | 11,92 | 11,94 | 11,83 | 11,87 | 162.931 | 2018-05-22 | 00:00:00 | 11,58 | 11,92 | 11,55 | 11,87 | 1.032.918 | 2018-05-23 | 00:00:00 | 11,82 | 11,83 | 11,58 | 11,80 | 1.314.724 | 2018-05-24 | 00:00:00 | 11,75 | 11,88 | 11,57 | 11,63 | 782.765 | 2018-05-25 | 00:00:00 | 11,62 | 11,63 | 11,30 | 11,44 | 1.335.199 | 2018-05-28 | 00:00:00 | 11,44 | 11,50 | 11,32 | 11,40 | 594.456 | 2018-05-29 | 00:00:00 | 11,35 | 11,35 | 11,08 | 11,22 | 1.199.005 | 2018-05-30 | 00:00:00 | 11,17 | 11,47 | 11,15 | 11,41 | 1.106.702 | 2018-06-01 | 00:00:00 | 11,61 | 11,97 | 11,61 | 11,96 | 2.184.441 | 2018-06-06 | 00:00:00 | 11,94 | 12,27 | 11,92 | 12,18 | 1.833.729 | 2018-06-08 | 00:00:00 | 12,04 | 12,07 | 11,82 | 11,91 | 977.797 | 2018-06-11 | 00:00:00 | 11,94 | 12,02 | 11,87 | 11,98 | 197.176 | 2018-06-12 | 00:00:00 | 11,95 | 12,00 | 11,84 | 11,88 | 447.517 | 2018-06-13 | 00:00:00 | 11,77 | 11,84 | 11,70 | 11,76 | 434.498 | 2018-06-14 | 00:00:00 | 11,67 | 11,67 | 11,52 | 11,56 | 449.219 | 2018-06-15 | 00:00:00 | 11,68 | 11,70 | 11,35 | 11,41 | 2.674.334 | 2018-06-18 | 00:00:00 | 11,38 | 11,68 | 11,36 | 11,50 | 756.404 | 2018-06-25 | 00:00:00 | 11,53 | 11,59 | 11,29 | 11,30 | 1.645.702 | 2018-06-26 | 00:00:00 | 11,34 | 11,40 | 11,16 | 11,24 | 930.858 | 2018-06-27 | 00:00:00 | 11,34 | 11,50 | 11,10 | 11,39 | 936.683 | 2018-06-29 | 00:00:00 | 11,32 | 11,52 | 11,28 | 11,34 | 6.082.075 | 2018-07-02 | 00:00:00 | 11,29 | 11,29 | 11,11 | 11,18 | 1.255.289 | 2018-07-03 | 00:00:00 | 11,00 | 11,03 | 10,72 | 10,82 | 1.059.446 | 2018-07-04 | 00:00:00 | 10,81 | 10,96 | 10,81 | 10,93 | 1.089.902 | 2018-07-05 | 00:00:00 | 10,95 | 11,31 | 10,95 | 11,25 | 1.602.065 | 2018-07-06 | 00:00:00 | 11,38 | 11,47 | 11,31 | 11,44 | 6.556.928 | 2018-07-09 | 00:00:00 | 11,49 | 11,56 | 11,32 | 11,46 | 595.841 | 2018-07-10 | 00:00:00 | 11,52 | 11,65 | 11,41 | 11,54 | 854.953 | 2018-07-11 | 00:00:00 | 11,37 | 11,37 | 11,17 | 11,19 | 718.312 | 2018-07-12 | 00:00:00 | 11,32 | 11,35 | 11,10 | 11,14 | 808.553 | 2018-07-13 | 00:00:00 | 11,17 | 11,25 | 11,08 | 11,13 | 581.911 | 2018-07-16 | 00:00:00 | 11,09 | 11,14 | 11,02 | 11,06 | 377.787 | 2018-07-17 | 00:00:00 | 11,02 | 11,20 | 11,02 | 11,16 | 718.551 | | << < 81 82 83 84 85 > >> |
|