(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-09-25 | 00:00:00 | 26,30 | 26,40 | 25,25 | 25,27 | 1.014.700 | 2009-09-28 | 00:00:00 | 25,35 | 26,30 | 24,81 | 26,30 | 932.600 | 2009-09-29 | 00:00:00 | 26,45 | 26,48 | 25,65 | 25,99 | 810.000 | 2009-09-30 | 00:00:00 | 25,99 | 26,29 | 25,36 | 25,59 | 730.300 | 2009-10-01 | 00:00:00 | 25,52 | 25,84 | 24,33 | 24,49 | 1.345.100 | 2009-10-02 | 00:00:00 | 24,24 | 24,24 | 23,18 | 23,71 | 1.739.800 | 2009-10-05 | 00:00:00 | 24,15 | 24,36 | 23,80 | 23,99 | 813.700 | 2009-10-06 | 00:00:00 | 24,35 | 24,90 | 24,30 | 24,75 | 883.000 | 2009-10-07 | 00:00:00 | 24,70 | 25,12 | 24,52 | 24,71 | 481.400 | 2009-10-08 | 00:00:00 | 25,55 | 25,98 | 25,36 | 25,73 | 1.039.500 | 2009-10-09 | 00:00:00 | 25,66 | 26,00 | 25,39 | 25,45 | 429.700 | 2009-10-12 | 00:00:00 | 25,80 | 26,10 | 25,59 | 25,71 | 329.400 | 2009-10-13 | 00:00:00 | 25,79 | 26,37 | 25,51 | 25,83 | 831.600 | 2009-10-14 | 00:00:00 | 26,35 | 27,16 | 26,35 | 27,08 | 1.340.600 | 2009-10-15 | 00:00:00 | 27,14 | 27,23 | 26,65 | 27,09 | 580.000 | 2009-10-16 | 00:00:00 | 27,25 | 27,37 | 26,17 | 26,50 | 755.400 | 2009-10-19 | 00:00:00 | 26,68 | 26,90 | 26,20 | 26,66 | 451.600 | 2009-10-20 | 00:00:00 | 26,94 | 26,97 | 26,08 | 26,15 | 442.200 | 2009-10-21 | 00:00:00 | 26,30 | 26,50 | 25,31 | 26,40 | 715.800 | 2009-10-22 | 00:00:00 | 25,90 | 25,90 | 25,35 | 25,61 | 715.100 | 2009-10-23 | 00:00:00 | 26,00 | 26,24 | 25,39 | 25,50 | 570.900 | 2009-10-26 | 00:00:00 | 25,70 | 26,09 | 25,14 | 25,30 | 404.200 | 2009-10-27 | 00:00:00 | 25,30 | 25,44 | 24,37 | 24,51 | 955.100 | 2009-10-28 | 00:00:00 | 23,95 | 24,14 | 22,92 | 23,42 | 1.591.400 | 2009-10-29 | 00:00:00 | 23,40 | 24,31 | 23,02 | 24,18 | 921.300 | 2009-10-30 | 00:00:00 | 24,46 | 24,56 | 22,75 | 23,00 | 993.300 | 2009-11-02 | 00:00:00 | 22,94 | 23,57 | 22,67 | 23,32 | 722.200 | 2009-11-03 | 00:00:00 | 22,75 | 22,96 | 22,36 | 22,70 | 759.300 | 2009-11-04 | 00:00:00 | 23,10 | 24,04 | 22,90 | 23,78 | 554.500 | 2009-11-05 | 00:00:00 | 23,26 | 23,95 | 22,77 | 23,70 | 933.000 | 2009-11-06 | 00:00:00 | 23,85 | 24,05 | 23,14 | 23,73 | 666.900 | 2009-11-09 | 00:00:00 | 23,92 | 24,61 | 23,92 | 24,54 | 545.600 | 2009-11-10 | 00:00:00 | 24,40 | 24,63 | 24,09 | 24,16 | 425.000 | 2009-11-11 | 00:00:00 | 24,63 | 25,19 | 24,63 | 24,95 | 853.200 | 2009-11-13 | 00:00:00 | 24,71 | 24,94 | 24,55 | 24,90 | 544.000 | 2009-11-16 | 00:00:00 | 25,40 | 26,03 | 25,23 | 26,00 | 974.700 | 2009-11-17 | 00:00:00 | 25,93 | 25,95 | 25,57 | 25,64 | 506.800 | 2009-11-18 | 00:00:00 | 25,99 | 26,29 | 25,74 | 26,02 | 701.700 | 2009-11-19 | 00:00:00 | 25,77 | 25,85 | 25,25 | 25,41 | 493.300 | 2009-11-20 | 00:00:00 | 25,55 | 25,95 | 25,00 | 25,30 | 575.200 | 2009-11-23 | 00:00:00 | 25,83 | 26,37 | 25,75 | 26,11 | 636.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|