(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 | | 2018-07-17 | 00:00:00 | 11,02 | 11,20 | 11,02 | 11,16 | 718.551 | | 2018-07-18 | 00:00:00 | 11,17 | 11,36 | 11,15 | 11,36 | 717.645 | | 2018-07-19 | 00:00:00 | 11,35 | 11,44 | 11,18 | 11,21 | 874.524 | | 2018-07-20 | 00:00:00 | 11,19 | 11,21 | 11,04 | 11,11 | 411.794 | | 2018-07-23 | 00:00:00 | 11,23 | 11,30 | 11,16 | 11,29 | 421.268 | | 2018-07-24 | 00:00:00 | 11,32 | 11,72 | 11,29 | 11,68 | 2.112.837 | | 2018-07-25 | 00:00:00 | 11,69 | 11,80 | 11,53 | 11,57 | 1.285.085 | | 2018-07-26 | 00:00:00 | 11,68 | 11,75 | 11,59 | 11,67 | 683.222 | | 2018-07-27 | 00:00:00 | 11,70 | 12,20 | 11,70 | 12,18 | 3.616.183 | | 2018-07-30 | 00:00:00 | 12,17 | 12,42 | 12,15 | 12,33 | 2.078.406 | | 2018-07-31 | 00:00:00 | 12,30 | 12,42 | 12,26 | 12,38 | 1.632.480 | | 2018-08-01 | 00:00:00 | 12,31 | 12,41 | 12,27 | 12,38 | 1.238.235 | | 2018-08-02 | 00:00:00 | 12,32 | 12,39 | 12,03 | 12,12 | 1.245.260 | | 2018-08-03 | 00:00:00 | 12,13 | 12,40 | 12,12 | 12,30 | 848.776 | | 2018-08-06 | 00:00:00 | 12,26 | 12,38 | 12,16 | 12,33 | 980.346 | | 2018-08-07 | 00:00:00 | 12,35 | 12,54 | 12,29 | 12,47 | 1.556.653 | | 2018-08-08 | 00:00:00 | 12,43 | 12,54 | 12,36 | 12,41 | 891.232 | | 2018-08-09 | 00:00:00 | 12,40 | 12,50 | 12,35 | 12,38 | 737.468 | | 2018-08-10 | 00:00:00 | 12,26 | 12,42 | 12,15 | 12,36 | 1.371.239 | | 2018-08-13 | 00:00:00 | 12,29 | 12,49 | 12,22 | 12,43 | 1.210.195 | | 2018-08-14 | 00:00:00 | 12,47 | 12,47 | 12,21 | 12,34 | 922.705 | | 2018-08-15 | 00:00:00 | 12,32 | 12,36 | 11,85 | 11,95 | 1.128.038 | | 2018-08-16 | 00:00:00 | 11,99 | 12,18 | 11,97 | 12,01 | 847.611 | | 2018-08-17 | 00:00:00 | 12,05 | 12,05 | 11,84 | 11,99 | 359.450 | | 2018-08-20 | 00:00:00 | 12,00 | 12,20 | 12,00 | 12,07 | 543.063 | | 2018-08-21 | 00:00:00 | 12,10 | 12,10 | 11,99 | 12,05 | 596.113 | | 2018-08-22 | 00:00:00 | 11,99 | 12,06 | 11,96 | 12,05 | 678.521 | | 2018-08-23 | 00:00:00 | 12,07 | 12,09 | 11,97 | 12,00 | 397.939 | | 2018-08-24 | 00:00:00 | 12,01 | 12,14 | 11,99 | 12,10 | 399.747 | | 2018-08-27 | 00:00:00 | 12,15 | 12,15 | 12,01 | 12,08 | 384.856 | | 2018-08-28 | 00:00:00 | 12,03 | 12,18 | 12,03 | 12,07 | 394.947 | | 2018-08-29 | 00:00:00 | 12,09 | 12,10 | 12,00 | 12,06 | 421.175 | | 2018-08-30 | 00:00:00 | 12,02 | 12,06 | 11,87 | 11,94 | 558.781 | | 2018-08-31 | 00:00:00 | 11,93 | 11,93 | 11,56 | 11,58 | 1.289.526 | | 2018-09-03 | 00:00:00 | 11,56 | 11,71 | 11,56 | 11,58 | 457.213 | | 2018-09-04 | 00:00:00 | 11,58 | 11,61 | 11,31 | 11,40 | 785.626 | | 2018-09-05 | 00:00:00 | 11,37 | 11,47 | 11,26 | 11,28 | 936.987 | | 2018-09-06 | 00:00:00 | 11,25 | 11,33 | 11,15 | 11,17 | 856.319 | | 2018-09-07 | 00:00:00 | 11,13 | 11,30 | 11,10 | 11,26 | 1.317.289 | | 2018-09-10 | 00:00:00 | 11,26 | 11,46 | 11,15 | 11,42 | 915.709 | | 2018-09-11 | 00:00:00 | 11,42 | 11,48 | 11,29 | 11,46 | 770.277 | | | << < 81 82 83 84 85 > >> |
|
