(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-31 | 00:00:00 | 25,66 | 25,97 | 24,86 | 25,23 | 522.600 | | 2009-08-03 | 00:00:00 | 25,24 | 26,78 | 25,20 | 26,65 | 502.000 | | 2009-08-04 | 00:00:00 | 26,78 | 26,78 | 25,78 | 26,57 | 406.000 | | 2009-08-05 | 00:00:00 | 26,38 | 26,86 | 25,92 | 26,00 | 491.200 | | 2009-08-06 | 00:00:00 | 26,55 | 26,74 | 25,97 | 26,12 | 357.000 | | 2009-08-07 | 00:00:00 | 25,89 | 26,83 | 25,34 | 26,26 | 689.700 | | 2009-08-10 | 00:00:00 | 26,41 | 26,41 | 25,62 | 25,78 | 405.500 | | 2009-08-11 | 00:00:00 | 25,99 | 26,00 | 24,53 | 24,69 | 868.400 | | 2009-08-12 | 00:00:00 | 24,68 | 25,04 | 24,25 | 24,90 | 622.000 | | 2009-08-13 | 00:00:00 | 25,14 | 25,77 | 24,76 | 24,96 | 706.000 | | 2009-08-14 | 00:00:00 | 25,09 | 25,75 | 24,63 | 24,70 | 646.800 | | 2009-08-17 | 00:00:00 | 24,55 | 24,55 | 23,67 | 23,85 | 726.800 | | 2009-08-18 | 00:00:00 | 24,12 | 24,63 | 24,08 | 24,51 | 480.600 | | 2009-08-19 | 00:00:00 | 24,25 | 24,73 | 23,93 | 24,50 | 396.100 | | 2009-08-20 | 00:00:00 | 24,93 | 25,30 | 24,65 | 24,89 | 523.700 | | 2009-08-21 | 00:00:00 | 24,80 | 25,74 | 24,65 | 25,49 | 744.700 | | 2009-08-24 | 00:00:00 | 25,90 | 26,39 | 25,85 | 26,20 | 721.000 | | 2009-08-25 | 00:00:00 | 25,84 | 26,25 | 25,38 | 26,01 | 545.900 | | 2009-08-26 | 00:00:00 | 25,89 | 26,22 | 25,14 | 25,22 | 797.600 | | 2009-08-27 | 00:00:00 | 25,27 | 25,65 | 24,96 | 25,20 | 459.900 | | 2009-08-28 | 00:00:00 | 25,59 | 26,05 | 25,34 | 25,71 | 598.700 | | 2009-08-31 | 00:00:00 | 25,38 | 25,46 | 24,94 | 25,04 | 640.400 | | 2009-09-01 | 00:00:00 | 25,40 | 25,40 | 24,45 | 24,50 | 1.028.000 | | 2009-09-02 | 00:00:00 | 24,35 | 24,45 | 23,90 | 24,17 | 881.900 | | 2009-09-03 | 00:00:00 | 24,33 | 24,85 | 24,17 | 24,28 | 544.000 | | 2009-09-04 | 00:00:00 | 24,75 | 25,02 | 24,45 | 24,69 | 620.000 | | 2009-09-07 | 00:00:00 | 25,10 | 25,64 | 25,09 | 25,58 | 669.400 | | 2009-09-08 | 00:00:00 | 25,66 | 26,11 | 25,37 | 25,72 | 787.000 | | 2009-09-09 | 00:00:00 | 25,80 | 26,35 | 25,60 | 26,06 | 753.900 | | 2009-09-10 | 00:00:00 | 26,35 | 26,44 | 25,60 | 26,02 | 511.000 | | 2009-09-11 | 00:00:00 | 26,30 | 27,58 | 26,26 | 27,35 | 1.056.400 | | 2009-09-14 | 00:00:00 | 27,01 | 27,47 | 26,64 | 27,40 | 714.200 | | 2009-09-15 | 00:00:00 | 27,87 | 28,40 | 27,78 | 28,07 | 920.000 | | 2009-09-16 | 00:00:00 | 28,50 | 28,80 | 28,34 | 28,46 | 563.700 | | 2009-09-17 | 00:00:00 | 28,72 | 28,80 | 27,42 | 27,93 | 1.220.100 | | 2009-09-18 | 00:00:00 | 27,65 | 27,90 | 27,49 | 27,54 | 558.900 | | 2009-09-21 | 00:00:00 | 27,40 | 27,40 | 26,10 | 26,50 | 1.337.000 | | 2009-09-22 | 00:00:00 | 26,70 | 27,17 | 26,63 | 26,79 | 776.400 | | 2009-09-23 | 00:00:00 | 26,88 | 27,14 | 26,72 | 26,90 | 456.500 | | 2009-09-24 | 00:00:00 | 26,72 | 27,15 | 26,06 | 26,10 | 827.300 | | 2009-09-25 | 00:00:00 | 26,30 | 26,40 | 25,25 | 25,27 | 1.014.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
