(Login BolsaPT & Canal Forex) |
|
 SPML ACCL RTN NT - [Ticker: DEZ] |     | | 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 DEZ de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-08 | 00:00:00 | 9,95 | 10,05 | 9,95 | 10,05 | 29 | | 2007-05-09 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 39 | | 2007-05-10 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 4 | | 2007-05-14 | 00:00:00 | 10,00 | 10,06 | 9,80 | 9,80 | 74 | | 2007-05-15 | 00:00:00 | 9,95 | 10,00 | 9,95 | 10,00 | 13 | | 2007-05-16 | 00:00:00 | 9,95 | 9,96 | 9,84 | 9,96 | 51 | | 2007-05-17 | 00:00:00 | 9,90 | 10,03 | 9,90 | 10,01 | 105 | | 2007-05-18 | 00:00:00 | 10,06 | 10,14 | 10,06 | 10,14 | 54 | | 2007-05-21 | 00:00:00 | 10,14 | 10,17 | 10,13 | 10,15 | 217 | | 2007-05-22 | 00:00:00 | 10,15 | 10,25 | 10,15 | 10,25 | 6 | | 2007-05-23 | 00:00:00 | 10,38 | 10,38 | 10,08 | 10,08 | 98 | | 2007-05-24 | 00:00:00 | 10,06 | 10,06 | 9,91 | 9,91 | 70 | | 2007-05-25 | 00:00:00 | 10,15 | 10,15 | 9,97 | 9,97 | 35 | | 2007-05-29 | 00:00:00 | 10,02 | 10,20 | 10,02 | 10,20 | 50 | | 2007-05-30 | 00:00:00 | 10,10 | 10,20 | 9,98 | 10,20 | 32 | | 2007-05-31 | 00:00:00 | 10,12 | 10,20 | 10,07 | 10,07 | 42 | | 2007-06-01 | 00:00:00 | 10,08 | 10,08 | 10,08 | 10,08 | 5 | | 2007-06-04 | 00:00:00 | 10,12 | 10,12 | 10,12 | 10,12 | 48 | | 2007-06-05 | 00:00:00 | 10,35 | 10,35 | 10,30 | 10,30 | 44 | | 2007-06-06 | 00:00:00 | 10,20 | 10,34 | 10,05 | 10,20 | 86 | | 2007-06-07 | 00:00:00 | 10,05 | 10,24 | 9,90 | 9,90 | 114 | | 2007-06-08 | 00:00:00 | 9,90 | 10,16 | 9,90 | 10,14 | 50 | | 2007-06-11 | 00:00:00 | 9,87 | 9,95 | 9,85 | 9,85 | 55 | | 2007-06-12 | 00:00:00 | 9,90 | 9,90 | 9,79 | 9,79 | 168 | | 2007-06-13 | 00:00:00 | 9,78 | 10,05 | 9,78 | 10,05 | 32 | | 2007-06-14 | 00:00:00 | 9,80 | 9,95 | 9,80 | 9,95 | 59 | | 2007-06-15 | 00:00:00 | 10,15 | 10,15 | 10,00 | 10,00 | 80 | | 2007-06-18 | 00:00:00 | 10,00 | 10,00 | 9,97 | 9,97 | 77 | | 2007-06-19 | 00:00:00 | 10,07 | 10,25 | 10,00 | 10,25 | 112 | | 2007-06-20 | 00:00:00 | 10,11 | 10,11 | 10,06 | 10,06 | 226 | | 2007-06-21 | 00:00:00 | 10,00 | 10,15 | 10,00 | 10,15 | 34 | | 2007-06-22 | 00:00:00 | 10,10 | 10,10 | 10,00 | 10,10 | 47 | | 2007-06-25 | 00:00:00 | 10,01 | 10,05 | 9,88 | 9,88 | 56 | | 2007-06-26 | 00:00:00 | 9,81 | 10,00 | 9,71 | 9,71 | 144 | | 2007-06-27 | 00:00:00 | 9,90 | 10,04 | 9,65 | 10,00 | 79 | | 2007-06-28 | 00:00:00 | 10,03 | 10,04 | 9,81 | 10,04 | 30 | | 2007-06-29 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 8 | | 2007-07-02 | 00:00:00 | 10,05 | 10,05 | 9,95 | 9,95 | 18 | | 2007-07-03 | 00:00:00 | 10,05 | 10,05 | 10,05 | 10,05 | 11 | | 2007-07-05 | 00:00:00 | 9,95 | 10,05 | 9,94 | 9,95 | 53 | | 2007-07-06 | 00:00:00 | 10,05 | 10,05 | 9,97 | 10,05 | 60 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
