(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 | | 2008-12-09 | 00:00:00 | 17,72 | 19,15 | 17,72 | 18,84 | 240.800 | | 2008-12-10 | 00:00:00 | 18,98 | 19,74 | 18,50 | 19,55 | 191.400 | | 2008-12-11 | 00:00:00 | 19,46 | 19,50 | 18,20 | 18,75 | 206.900 | | 2008-12-12 | 00:00:00 | 17,30 | 18,11 | 16,65 | 18,00 | 176.500 | | 2008-12-15 | 00:00:00 | 18,50 | 18,50 | 17,40 | 17,51 | 104.400 | | 2008-12-16 | 00:00:00 | 17,40 | 18,01 | 17,13 | 17,31 | 142.900 | | 2008-12-17 | 00:00:00 | 17,80 | 18,12 | 17,05 | 17,96 | 221.500 | | 2008-12-18 | 00:00:00 | 18,07 | 18,42 | 17,92 | 18,09 | 116.000 | | 2008-12-19 | 00:00:00 | 17,60 | 18,19 | 17,05 | 17,67 | 154.100 | | 2008-12-22 | 00:00:00 | 17,90 | 17,90 | 16,50 | 16,50 | 214.200 | | 2008-12-23 | 00:00:00 | 16,65 | 17,19 | 16,40 | 16,89 | 136.200 | | 2008-12-29 | 00:00:00 | 16,90 | 17,36 | 16,60 | 16,90 | 95.700 | | 2008-12-30 | 00:00:00 | 16,65 | 17,29 | 16,65 | 17,00 | 70.600 | | 2009-01-02 | 00:00:00 | 17,30 | 18,79 | 17,26 | 18,67 | 105.800 | | 2009-01-05 | 00:00:00 | 18,80 | 19,36 | 18,22 | 18,72 | 169.400 | | 2009-01-06 | 00:00:00 | 18,73 | 21,65 | 18,47 | 21,32 | 215.500 | | 2009-01-07 | 00:00:00 | 21,12 | 22,93 | 20,32 | 20,77 | 325.200 | | 2009-01-08 | 00:00:00 | 20,00 | 20,59 | 19,62 | 20,53 | 237.200 | | 2009-01-09 | 00:00:00 | 20,90 | 20,97 | 19,87 | 20,22 | 121.300 | | 2009-01-12 | 00:00:00 | 20,00 | 20,31 | 19,20 | 19,45 | 93.400 | | 2009-01-13 | 00:00:00 | 19,20 | 19,20 | 18,02 | 18,92 | 123.800 | | 2009-01-14 | 00:00:00 | 19,26 | 19,29 | 17,05 | 17,50 | 259.500 | | 2009-01-15 | 00:00:00 | 17,32 | 17,97 | 16,70 | 17,17 | 238.600 | | 2009-01-16 | 00:00:00 | 17,85 | 18,31 | 17,51 | 17,83 | 136.300 | | 2009-01-19 | 00:00:00 | 18,16 | 18,45 | 16,88 | 17,04 | 203.000 | | 2009-01-20 | 00:00:00 | 17,24 | 17,70 | 16,75 | 17,04 | 162.100 | | 2009-01-21 | 00:00:00 | 16,74 | 18,07 | 16,51 | 17,30 | 199.700 | | 2009-01-22 | 00:00:00 | 18,00 | 18,34 | 17,02 | 17,11 | 221.900 | | 2009-01-23 | 00:00:00 | 17,05 | 17,09 | 15,75 | 16,48 | 287.900 | | 2009-01-26 | 00:00:00 | 16,57 | 17,99 | 16,26 | 17,92 | 230.400 | | 2009-01-27 | 00:00:00 | 17,55 | 18,53 | 16,92 | 18,47 | 320.300 | | 2009-01-28 | 00:00:00 | 18,84 | 20,31 | 18,84 | 20,26 | 356.000 | | 2009-01-29 | 00:00:00 | 19,88 | 19,88 | 18,41 | 18,68 | 255.100 | | 2009-01-30 | 00:00:00 | 18,56 | 19,20 | 17,52 | 17,60 | 243.200 | | 2009-02-02 | 00:00:00 | 17,50 | 17,93 | 16,93 | 17,84 | 221.000 | | 2009-02-03 | 00:00:00 | 17,73 | 18,40 | 16,93 | 18,18 | 281.000 | | 2009-02-04 | 00:00:00 | 18,45 | 20,30 | 18,45 | 20,03 | 366.000 | | 2009-02-05 | 00:00:00 | 19,55 | 20,84 | 19,13 | 20,70 | 318.100 | | 2009-02-06 | 00:00:00 | 21,00 | 22,47 | 20,89 | 21,99 | 370.800 | | 2009-02-09 | 00:00:00 | 21,78 | 22,32 | 21,06 | 22,00 | 182.300 | | 2009-02-10 | 00:00:00 | 21,36 | 21,50 | 19,95 | 20,06 | 392.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
