(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-06-05 | 00:00:00 | 24,60 | 25,49 | 24,43 | 24,86 | 655.200 | 2009-06-08 | 00:00:00 | 25,18 | 25,18 | 23,55 | 23,60 | 490.600 | 2009-06-09 | 00:00:00 | 24,04 | 24,40 | 23,54 | 24,00 | 427.900 | 2009-06-10 | 00:00:00 | 24,73 | 25,81 | 24,53 | 24,87 | 665.800 | 2009-06-11 | 00:00:00 | 24,89 | 25,96 | 24,61 | 25,86 | 480.000 | 2009-06-12 | 00:00:00 | 25,67 | 25,82 | 24,86 | 25,10 | 410.800 | 2009-06-15 | 00:00:00 | 24,84 | 24,84 | 23,87 | 23,87 | 690.000 | 2009-06-16 | 00:00:00 | 23,90 | 24,50 | 23,43 | 24,12 | 596.100 | 2009-06-17 | 00:00:00 | 23,68 | 23,75 | 22,03 | 22,65 | 1.195.500 | 2009-06-18 | 00:00:00 | 22,79 | 23,25 | 21,90 | 22,96 | 732.300 | 2009-06-19 | 00:00:00 | 23,03 | 24,10 | 22,93 | 24,10 | 814.500 | 2009-06-22 | 00:00:00 | 23,70 | 24,10 | 22,45 | 22,55 | 552.800 | 2009-06-23 | 00:00:00 | 22,10 | 22,81 | 22,01 | 22,28 | 617.500 | 2009-06-24 | 00:00:00 | 22,61 | 23,83 | 22,61 | 23,55 | 630.300 | 2009-06-25 | 00:00:00 | 23,85 | 23,86 | 22,52 | 23,39 | 576.100 | 2009-06-26 | 00:00:00 | 23,70 | 23,99 | 23,01 | 23,66 | 554.700 | 2009-06-29 | 00:00:00 | 23,21 | 24,15 | 23,21 | 24,00 | 450.500 | 2009-06-30 | 00:00:00 | 24,15 | 24,24 | 23,26 | 23,40 | 334.400 | 2009-07-01 | 00:00:00 | 23,50 | 24,15 | 23,50 | 23,85 | 347.500 | 2009-07-02 | 00:00:00 | 23,66 | 23,80 | 22,65 | 22,85 | 669.900 | 2009-07-03 | 00:00:00 | 22,95 | 22,99 | 22,37 | 22,41 | 487.100 | 2009-07-06 | 00:00:00 | 22,21 | 22,29 | 21,36 | 21,45 | 575.600 | 2009-07-07 | 00:00:00 | 21,94 | 22,60 | 21,62 | 22,04 | 551.400 | 2009-07-08 | 00:00:00 | 21,67 | 22,12 | 20,89 | 20,95 | 563.100 | 2009-07-09 | 00:00:00 | 21,65 | 21,93 | 21,35 | 21,50 | 534.900 | 2009-07-10 | 00:00:00 | 21,50 | 21,50 | 20,92 | 20,92 | 377.300 | 2009-07-13 | 00:00:00 | 20,90 | 21,85 | 20,43 | 21,85 | 366.300 | 2009-07-14 | 00:00:00 | 21,93 | 22,59 | 21,85 | 22,40 | 398.600 | 2009-07-15 | 00:00:00 | 22,60 | 23,75 | 22,60 | 23,75 | 684.000 | 2009-07-16 | 00:00:00 | 23,78 | 24,59 | 23,52 | 24,11 | 737.200 | 2009-07-17 | 00:00:00 | 24,28 | 24,75 | 24,14 | 24,38 | 456.300 | 2009-07-20 | 00:00:00 | 24,76 | 25,66 | 24,76 | 25,49 | 644.600 | 2009-07-21 | 00:00:00 | 25,52 | 25,89 | 25,22 | 25,35 | 431.800 | 2009-07-22 | 00:00:00 | 25,55 | 25,55 | 24,25 | 25,06 | 458.800 | 2009-07-23 | 00:00:00 | 25,28 | 26,21 | 24,85 | 26,15 | 637.200 | 2009-07-24 | 00:00:00 | 25,98 | 26,50 | 25,77 | 26,14 | 382.900 | 2009-07-27 | 00:00:00 | 26,68 | 26,98 | 26,10 | 26,35 | 342.900 | 2009-07-28 | 00:00:00 | 26,60 | 26,80 | 25,25 | 25,30 | 531.700 | 2009-07-29 | 00:00:00 | 24,06 | 24,50 | 23,40 | 24,13 | 927.400 | 2009-07-30 | 00:00:00 | 24,47 | 25,95 | 24,35 | 25,88 | 656.200 | 2009-07-31 | 00:00:00 | 25,66 | 25,97 | 24,86 | 25,23 | 522.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|