(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 | | 2008-10-14 | 00:00:00 | 28,80 | 28,80 | 24,94 | 25,20 | 172.700 | | 2008-10-15 | 00:00:00 | 24,65 | 24,65 | 21,84 | 22,13 | 116.800 | | 2008-10-16 | 00:00:00 | 21,00 | 21,80 | 19,30 | 20,00 | 144.300 | | 2008-10-17 | 00:00:00 | 22,60 | 22,60 | 19,06 | 21,93 | 214.900 | | 2008-10-20 | 00:00:00 | 22,90 | 23,53 | 21,10 | 22,02 | 67.300 | | 2008-10-21 | 00:00:00 | 23,00 | 23,00 | 21,21 | 21,21 | 53.000 | | 2008-10-22 | 00:00:00 | 20,70 | 20,70 | 19,15 | 19,35 | 69.000 | | 2008-10-23 | 00:00:00 | 20,48 | 20,48 | 17,24 | 18,48 | 100.400 | | 2008-10-24 | 00:00:00 | 17,50 | 17,50 | 15,75 | 17,10 | 139.200 | | 2008-10-27 | 00:00:00 | 15,90 | 17,00 | 15,50 | 15,66 | 69.800 | | 2008-10-28 | 00:00:00 | 16,70 | 17,00 | 15,50 | 16,00 | 48.700 | | 2008-10-29 | 00:00:00 | 18,17 | 18,56 | 17,35 | 18,10 | 121.200 | | 2008-10-30 | 00:00:00 | 18,20 | 19,65 | 18,20 | 19,04 | 70.400 | | 2008-10-31 | 00:00:00 | 19,49 | 20,25 | 17,88 | 20,02 | 74.800 | | 2008-11-03 | 00:00:00 | 20,40 | 22,04 | 20,19 | 21,91 | 89.000 | | 2008-11-04 | 00:00:00 | 22,50 | 24,80 | 21,27 | 24,60 | 145.100 | | 2008-11-05 | 00:00:00 | 23,65 | 23,65 | 19,81 | 20,60 | 482.000 | | 2008-11-06 | 00:00:00 | 19,10 | 19,22 | 16,61 | 16,62 | 348.400 | | 2008-11-07 | 00:00:00 | 17,17 | 18,20 | 17,00 | 17,54 | 210.000 | | 2008-11-10 | 00:00:00 | 18,74 | 21,40 | 18,35 | 18,58 | 312.500 | | 2008-11-11 | 00:00:00 | 18,01 | 19,30 | 17,67 | 17,80 | 106.400 | | 2008-11-12 | 00:00:00 | 18,40 | 18,40 | 15,80 | 16,13 | 359.500 | | 2008-11-13 | 00:00:00 | 15,79 | 16,98 | 15,51 | 16,21 | 211.900 | | 2008-11-14 | 00:00:00 | 17,60 | 17,72 | 16,66 | 16,98 | 228.500 | | 2008-11-17 | 00:00:00 | 17,19 | 17,19 | 16,41 | 16,83 | 81.600 | | 2008-11-18 | 00:00:00 | 16,85 | 16,85 | 15,89 | 16,51 | 71.200 | | 2008-11-19 | 00:00:00 | 16,80 | 16,80 | 15,01 | 15,01 | 134.800 | | 2008-11-20 | 00:00:00 | 14,49 | 14,49 | 12,80 | 13,62 | 202.800 | | 2008-11-21 | 00:00:00 | 13,55 | 14,75 | 13,32 | 14,06 | 128.100 | | 2008-11-24 | 00:00:00 | 14,71 | 16,69 | 14,31 | 16,69 | 182.500 | | 2008-11-25 | 00:00:00 | 15,90 | 18,70 | 15,90 | 17,55 | 294.200 | | 2008-11-26 | 00:00:00 | 17,50 | 19,38 | 17,36 | 18,71 | 240.000 | | 2008-11-27 | 00:00:00 | 19,00 | 19,95 | 18,60 | 19,79 | 130.300 | | 2008-11-28 | 00:00:00 | 19,90 | 19,95 | 17,90 | 18,55 | 144.000 | | 2008-12-01 | 00:00:00 | 18,50 | 18,74 | 16,31 | 16,90 | 118.000 | | 2008-12-02 | 00:00:00 | 15,99 | 17,68 | 15,08 | 17,11 | 285.100 | | 2008-12-03 | 00:00:00 | 16,98 | 16,98 | 15,65 | 16,32 | 246.100 | | 2008-12-04 | 00:00:00 | 16,45 | 17,70 | 16,06 | 16,72 | 223.100 | | 2008-12-05 | 00:00:00 | 16,37 | 16,60 | 15,45 | 15,67 | 205.000 | | 2008-12-08 | 00:00:00 | 17,07 | 18,83 | 16,65 | 18,38 | 241.100 | | 2008-12-09 | 00:00:00 | 17,72 | 19,15 | 17,72 | 18,84 | 240.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
