(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-11 | 00:00:00 | 11,42 | 11,48 | 11,29 | 11,46 | 770.277 | | 2018-09-12 | 00:00:00 | 11,49 | 11,54 | 11,40 | 11,50 | 871.534 | | 2018-09-13 | 00:00:00 | 11,53 | 11,83 | 11,48 | 11,50 | 1.195.238 | | 2018-09-14 | 00:00:00 | 11,53 | 11,77 | 11,52 | 11,72 | 760.634 | | 2018-09-24 | 00:00:00 | 12,21 | 12,35 | 12,19 | 12,25 | 693.844 | | 2018-09-25 | 00:00:00 | 12,25 | 12,28 | 12,08 | 12,09 | 586.858 | | 2018-09-26 | 00:00:00 | 12,14 | 12,21 | 12,02 | 12,07 | 670.960 | | 2018-09-27 | 00:00:00 | 12,03 | 12,24 | 11,90 | 12,19 | 967.503 | | 2018-09-28 | 00:00:00 | 12,16 | 12,44 | 12,09 | 12,32 | 1.447.035 | | 2018-10-01 | 00:00:00 | 12,35 | 12,53 | 12,33 | 12,44 | 1.579.866 | | 2018-10-02 | 00:00:00 | 12,40 | 12,48 | 12,29 | 12,34 | 654.584 | | 2018-10-03 | 00:00:00 | 12,37 | 12,44 | 12,32 | 12,44 | 91.803 | | 2018-10-04 | 00:00:00 | 12,36 | 12,44 | 12,17 | 12,28 | 1.449.270 | | 2018-10-05 | 00:00:00 | 12,24 | 12,27 | 11,91 | 11,95 | 782.797 | | 2018-10-08 | 00:00:00 | 11,88 | 11,91 | 11,74 | 11,78 | 653.058 | | 2018-10-09 | 00:00:00 | 11,85 | 11,96 | 11,77 | 11,87 | 869.317 | | 2018-10-10 | 00:00:00 | 11,85 | 11,92 | 11,61 | 11,64 | 722.044 | | 2018-10-11 | 00:00:00 | 11,45 | 11,55 | 11,13 | 11,34 | 2.162.038 | | 2018-10-12 | 00:00:00 | 11,47 | 11,55 | 11,27 | 11,38 | 935.631 | | 2018-10-15 | 00:00:00 | 11,38 | 11,38 | 11,17 | 11,26 | 752.138 | | 2018-10-16 | 00:00:00 | 11,25 | 11,44 | 11,22 | 11,33 | 801.601 | | 2018-10-17 | 00:00:00 | 11,37 | 11,51 | 11,33 | 11,40 | 1.830.713 | | 2018-10-18 | 00:00:00 | 11,35 | 11,81 | 11,35 | 11,80 | 511.727 | | 2018-10-19 | 00:00:00 | 11,71 | 11,71 | 11,33 | 11,38 | 821.951 | | 2018-10-22 | 00:00:00 | 11,46 | 11,57 | 11,38 | 11,50 | 186.213 | | 2018-10-23 | 00:00:00 | 11,24 | 11,34 | 11,02 | 11,11 | 1.081.371 | | 2018-10-24 | 00:00:00 | 11,15 | 11,20 | 10,91 | 10,93 | 1.397.097 | | 2018-10-25 | 00:00:00 | 10,91 | 11,26 | 10,81 | 11,10 | 1.105.730 | | 2018-10-26 | 00:00:00 | 11,10 | 11,10 | 10,01 | 10,18 | 4.167.021 | | 2018-10-29 | 00:00:00 | 10,18 | 10,29 | 9,67 | 10,09 | 2.289.662 | | 2018-10-30 | 00:00:00 | 10,04 | 10,04 | 9,78 | 9,81 | 3.932.525 | | 2018-10-31 | 00:00:00 | 9,88 | 9,95 | 9,69 | 9,87 | 2.494.281 | | 2018-11-01 | 00:00:00 | 9,92 | 9,93 | 9,70 | 9,82 | 1.047.998 | | 2018-11-02 | 00:00:00 | 9,94 | 10,14 | 9,84 | 9,88 | 1.843.917 | | 2018-11-05 | 00:00:00 | 9,90 | 9,99 | 9,81 | 9,81 | 815.744 | | 2018-11-06 | 00:00:00 | 9,83 | 9,98 | 9,78 | 9,91 | 806.813 | | 2018-11-07 | 00:00:00 | 9,93 | 10,17 | 9,90 | 9,92 | 886.317 | | 2018-11-08 | 00:00:00 | 9,96 | 10,11 | 9,91 | 9,94 | 774.820 | | 2018-11-09 | 00:00:00 | 9,77 | 9,79 | 9,18 | 9,36 | 3.038.370 | | 2018-11-12 | 00:00:00 | 9,42 | 9,55 | 9,26 | 9,28 | 1.360.703 | | 2018-11-13 | 00:00:00 | 9,26 | 9,38 | 9,22 | 9,33 | 1.472.065 | | | << < 81 82 83 84 85 > >> |
|
