(Login BolsaPT & Canal Forex) |
|
 ARACRUZ -PNB - [Ticker: ARCZ6.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 ARCZ6.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 9,74 | 9,83 | 9,67 | 9,70 | 673.700 | | 2004-11-04 | 00:00:00 | 9,70 | 9,90 | 9,65 | 9,90 | 947.300 | | 2004-11-05 | 00:00:00 | 9,94 | 9,98 | 9,79 | 9,82 | 707.300 | | 2004-11-08 | 00:00:00 | 9,82 | 9,85 | 9,67 | 9,76 | 709.600 | | 2004-11-09 | 00:00:00 | 9,75 | 9,85 | 9,68 | 9,85 | 319.700 | | 2004-11-10 | 00:00:00 | 9,85 | 10,18 | 9,80 | 10,17 | 1.167.100 | | 2004-11-11 | 00:00:00 | 10,14 | 10,20 | 9,97 | 10,17 | 1.002.900 | | 2004-11-12 | 00:00:00 | 10,12 | 10,20 | 10,04 | 10,12 | 489.300 | | 2004-11-15 | 00:00:00 | 10,12 | 10,12 | 10,12 | 10,12 | 0 | | 2004-11-16 | 00:00:00 | 10,12 | 10,12 | 9,91 | 9,93 | 140.800 | | 2004-11-17 | 00:00:00 | 9,95 | 10,13 | 9,91 | 10,09 | 484.600 | | 2004-11-18 | 00:00:00 | 10,09 | 10,09 | 9,75 | 9,84 | 362.400 | | 2004-11-19 | 00:00:00 | 9,80 | 9,80 | 9,63 | 9,64 | 213.600 | | 2004-11-22 | 00:00:00 | 9,69 | 9,76 | 9,52 | 9,76 | 478.900 | | 2004-11-23 | 00:00:00 | 9,78 | 9,78 | 9,62 | 9,70 | 392.000 | | 2004-11-24 | 00:00:00 | 9,79 | 10,30 | 9,79 | 10,30 | 1.219.900 | | 2004-11-25 | 00:00:00 | 10,17 | 10,37 | 10,15 | 10,37 | 640.600 | | 2004-11-26 | 00:00:00 | 10,30 | 10,39 | 10,25 | 10,26 | 643.200 | | 2004-11-29 | 00:00:00 | 10,20 | 10,42 | 10,15 | 10,30 | 1.163.500 | | 2004-11-30 | 00:00:00 | 10,29 | 10,40 | 10,05 | 10,14 | 618.200 | | 2004-12-01 | 00:00:00 | 10,15 | 10,25 | 10,00 | 10,04 | 1.044.600 | | 2004-12-02 | 00:00:00 | 10,13 | 10,15 | 9,92 | 10,00 | 534.100 | | 2004-12-03 | 00:00:00 | 10,10 | 10,10 | 9,97 | 10,04 | 748.900 | | 2004-12-06 | 00:00:00 | 10,00 | 10,06 | 9,89 | 10,05 | 813.800 | | 2004-12-07 | 00:00:00 | 10,00 | 10,05 | 9,80 | 9,90 | 616.200 | | 2004-12-08 | 00:00:00 | 9,90 | 10,12 | 9,89 | 9,97 | 576.000 | | 2004-12-09 | 00:00:00 | 10,05 | 10,18 | 9,76 | 9,90 | 681.900 | | 2004-12-10 | 00:00:00 | 9,91 | 10,09 | 9,90 | 10,00 | 370.100 | | 2004-12-13 | 00:00:00 | 10,00 | 10,06 | 9,90 | 10,06 | 537.300 | | 2004-12-14 | 00:00:00 | 10,09 | 10,25 | 10,09 | 10,20 | 894.800 | | 2004-12-15 | 00:00:00 | 10,20 | 10,25 | 9,79 | 9,79 | 1.795.400 | | 2004-12-16 | 00:00:00 | 9,86 | 9,95 | 9,75 | 9,94 | 1.185.700 | | 2004-12-17 | 00:00:00 | 9,94 | 9,95 | 9,73 | 9,81 | 650.000 | | 2004-12-20 | 00:00:00 | 9,90 | 9,90 | 9,63 | 9,74 | 393.300 | | 2004-12-21 | 00:00:00 | 9,70 | 9,89 | 9,69 | 9,89 | 503.900 | | 2004-12-22 | 00:00:00 | 9,89 | 9,89 | 9,74 | 9,81 | 807.600 | | 2004-12-23 | 00:00:00 | 9,80 | 9,99 | 9,72 | 9,99 | 753.700 | | 2004-12-24 | 00:00:00 | 9,99 | 9,99 | 9,99 | 9,99 | 0 | | 2004-12-27 | 00:00:00 | 9,97 | 9,97 | 9,81 | 9,90 | 1.578.000 | | 2004-12-28 | 00:00:00 | 9,90 | 10,05 | 9,83 | 10,05 | 403.900 | | 2004-12-29 | 00:00:00 | 10,03 | 10,09 | 9,92 | 10,05 | 701.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
