(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-28 | 00:00:00 | 4,05 | 4,06 | 3,98 | 4,03 | 6.306.800 | | 2009-08-31 | 00:00:00 | 3,98 | 4,01 | 3,93 | 3,96 | 7.893.300 | | 2009-09-01 | 00:00:00 | 3,98 | 4,01 | 3,85 | 3,86 | 9.312.300 | | 2009-09-02 | 00:00:00 | 3,84 | 3,85 | 3,75 | 3,81 | 9.334.400 | | 2009-09-03 | 00:00:00 | 3,89 | 3,91 | 3,73 | 3,78 | 9.373.800 | | 2009-09-04 | 00:00:00 | 3,81 | 3,83 | 3,69 | 3,83 | 11.907.100 | | 2009-09-08 | 00:00:00 | 3,89 | 3,90 | 3,75 | 3,82 | 12.958.100 | | 2009-09-09 | 00:00:00 | 3,83 | 3,84 | 3,76 | 3,76 | 6.932.200 | | 2009-09-10 | 00:00:00 | 3,77 | 3,80 | 3,74 | 3,79 | 7.206.200 | | 2009-09-11 | 00:00:00 | 3,81 | 3,83 | 3,75 | 3,77 | 5.885.500 | | 2009-09-14 | 00:00:00 | 3,75 | 3,96 | 3,71 | 3,96 | 13.419.500 | | 2009-09-15 | 00:00:00 | 4,01 | 4,03 | 3,95 | 3,96 | 16.905.500 | | 2009-09-16 | 00:00:00 | 4,00 | 4,05 | 3,98 | 4,04 | 9.924.600 | | 2009-09-17 | 00:00:00 | 4,03 | 4,07 | 3,95 | 3,95 | 8.593.700 | | 2009-09-18 | 00:00:00 | 3,96 | 4,00 | 3,92 | 3,92 | 8.320.200 | | 2009-09-21 | 00:00:00 | 3,92 | 3,96 | 3,87 | 3,95 | 6.701.300 | | 2009-09-22 | 00:00:00 | 3,99 | 4,08 | 3,95 | 4,03 | 13.133.600 | | 2009-09-23 | 00:00:00 | 4,05 | 4,23 | 4,02 | 4,02 | 29.297.400 | | 2009-09-24 | 00:00:00 | 4,10 | 4,12 | 3,95 | 3,96 | 14.978.600 | | 2009-09-25 | 00:00:00 | 3,96 | 4,04 | 3,91 | 4,03 | 11.655.800 | | 2009-09-28 | 00:00:00 | 4,05 | 4,07 | 4,00 | 4,05 | 6.920.200 | | 2009-09-29 | 00:00:00 | 4,04 | 4,05 | 3,96 | 3,99 | 7.504.300 | | 2009-09-30 | 00:00:00 | 4,01 | 4,02 | 3,95 | 3,95 | 9.267.400 | | 2009-10-01 | 00:00:00 | 3,95 | 3,96 | 3,80 | 3,80 | 14.012.900 | | 2009-10-02 | 00:00:00 | 3,77 | 3,90 | 3,71 | 3,88 | 11.752.300 | | 2009-10-05 | 00:00:00 | 3,89 | 3,97 | 3,88 | 3,97 | 5.310.300 | | 2009-10-06 | 00:00:00 | 3,99 | 4,01 | 3,93 | 3,98 | 9.276.300 | | 2009-10-07 | 00:00:00 | 3,96 | 3,99 | 3,93 | 3,96 | 5.055.100 | | 2009-10-08 | 00:00:00 | 3,99 | 4,07 | 3,96 | 4,04 | 13.540.500 | | 2009-10-09 | 00:00:00 | 4,04 | 4,08 | 4,01 | 4,05 | 5.423.900 | | 2009-10-13 | 00:00:00 | 4,06 | 4,09 | 4,04 | 4,06 | 6.482.500 | | 2009-10-14 | 00:00:00 | 4,10 | 4,11 | 4,05 | 4,06 | 10.288.500 | | 2009-10-15 | 00:00:00 | 4,04 | 4,05 | 4,00 | 4,03 | 5.352.900 | | 2009-10-16 | 00:00:00 | 4,00 | 4,03 | 3,96 | 4,00 | 5.780.800 | | 2009-10-19 | 00:00:00 | 4,00 | 4,09 | 3,98 | 4,05 | 7.587.800 | | 2009-10-20 | 00:00:00 | 3,98 | 4,02 | 3,91 | 3,95 | 9.087.200 | | 2009-10-21 | 00:00:00 | 3,94 | 4,03 | 3,93 | 3,93 | 7.172.900 | | 2009-10-22 | 00:00:00 | 3,95 | 3,98 | 3,91 | 3,92 | 7.026.700 | | 2009-10-23 | 00:00:00 | 3,95 | 3,97 | 3,82 | 3,84 | 9.509.400 | | 2009-10-26 | 00:00:00 | 3,87 | 3,89 | 3,73 | 3,76 | 9.660.900 | | 2009-10-27 | 00:00:00 | 3,81 | 3,81 | 3,57 | 3,58 | 13.241.700 | | | << < 41 42 43 44 45 > >> |
|
