(Login BolsaPT & Canal Forex) |
|
 ARCELORMITTAL REG - [Ticker: BMTS.MC] |     | | 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 BMTS.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-10 | 00:00:00 | 21,36 | 21,50 | 19,95 | 20,06 | 392.900 | | 2009-02-11 | 00:00:00 | 19,55 | 21,21 | 19,55 | 20,30 | 215.200 | | 2009-02-12 | 00:00:00 | 20,01 | 20,01 | 19,05 | 19,44 | 171.600 | | 2009-02-13 | 00:00:00 | 19,94 | 20,63 | 19,76 | 19,92 | 216.500 | | 2009-02-16 | 00:00:00 | 20,27 | 20,41 | 19,61 | 19,61 | 55.800 | | 2009-02-17 | 00:00:00 | 19,40 | 19,46 | 18,09 | 18,41 | 154.000 | | 2009-02-18 | 00:00:00 | 19,00 | 19,00 | 17,90 | 18,55 | 163.400 | | 2009-02-19 | 00:00:00 | 18,66 | 18,90 | 17,88 | 17,91 | 154.700 | | 2009-02-20 | 00:00:00 | 17,70 | 17,70 | 16,98 | 17,10 | 293.300 | | 2009-02-23 | 00:00:00 | 18,18 | 18,18 | 15,95 | 16,02 | 275.800 | | 2009-02-24 | 00:00:00 | 15,50 | 16,02 | 15,06 | 15,78 | 317.600 | | 2009-02-25 | 00:00:00 | 16,74 | 16,80 | 15,51 | 15,90 | 211.000 | | 2009-02-26 | 00:00:00 | 16,20 | 16,41 | 15,35 | 16,14 | 247.000 | | 2009-02-27 | 00:00:00 | 15,64 | 15,83 | 14,75 | 15,34 | 334.200 | | 2009-03-02 | 00:00:00 | 14,61 | 14,81 | 14,27 | 14,35 | 150.800 | | 2009-03-03 | 00:00:00 | 14,51 | 15,28 | 14,26 | 14,50 | 174.100 | | 2009-03-04 | 00:00:00 | 15,13 | 16,30 | 15,11 | 16,30 | 297.100 | | 2009-03-05 | 00:00:00 | 16,16 | 16,25 | 14,69 | 14,75 | 314.900 | | 2009-03-06 | 00:00:00 | 14,68 | 15,06 | 14,30 | 14,47 | 245.100 | | 2009-03-09 | 00:00:00 | 14,80 | 14,80 | 14,01 | 14,42 | 131.900 | | 2009-03-10 | 00:00:00 | 14,70 | 15,96 | 14,31 | 15,56 | 240.900 | | 2009-03-11 | 00:00:00 | 15,91 | 16,72 | 14,88 | 16,00 | 391.600 | | 2009-03-12 | 00:00:00 | 15,69 | 15,69 | 14,58 | 15,00 | 393.600 | | 2009-03-13 | 00:00:00 | 15,63 | 16,36 | 14,86 | 14,90 | 458.400 | | 2009-03-16 | 00:00:00 | 15,49 | 15,63 | 14,02 | 14,33 | 524.400 | | 2009-03-17 | 00:00:00 | 13,95 | 13,99 | 12,61 | 12,71 | 896.800 | | 2009-03-18 | 00:00:00 | 13,39 | 13,49 | 12,71 | 12,71 | 326.100 | | 2009-03-19 | 00:00:00 | 12,98 | 14,25 | 12,62 | 13,89 | 497.300 | | 2009-03-20 | 00:00:00 | 13,84 | 14,44 | 13,67 | 14,05 | 233.400 | | 2009-03-23 | 00:00:00 | 14,54 | 14,80 | 14,15 | 14,70 | 320.500 | | 2009-03-24 | 00:00:00 | 15,15 | 15,91 | 14,92 | 15,80 | 494.400 | | 2009-03-25 | 00:00:00 | 15,85 | 15,97 | 15,32 | 15,61 | 306.300 | | 2009-03-26 | 00:00:00 | 15,75 | 15,80 | 15,20 | 15,68 | 201.400 | | 2009-03-27 | 00:00:00 | 15,45 | 16,30 | 15,45 | 16,01 | 194.300 | | 2009-03-30 | 00:00:00 | 15,50 | 15,57 | 14,30 | 14,40 | 177.600 | | 2009-03-31 | 00:00:00 | 14,77 | 15,43 | 14,77 | 15,24 | 193.100 | | 2009-04-01 | 00:00:00 | 15,26 | 16,15 | 14,80 | 15,93 | 165.500 | | 2009-04-02 | 00:00:00 | 16,75 | 18,48 | 16,75 | 18,21 | 450.400 | | 2009-04-03 | 00:00:00 | 18,21 | 19,37 | 16,79 | 18,27 | 345.700 | | 2009-04-06 | 00:00:00 | 18,94 | 19,45 | 17,89 | 18,00 | 247.800 | | 2009-04-07 | 00:00:00 | 18,38 | 18,44 | 16,85 | 17,79 | 225.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
