(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-13 | 00:00:00 | 3,46 | 3,46 | 3,00 | 3,00 | 1.000 | | 2008-10-14 | 00:00:00 | 2,99 | 3,00 | 2,99 | 2,99 | 15.100 | | 2008-10-15 | 00:00:00 | 2,90 | 2,93 | 2,58 | 2,58 | 600 | | 2008-10-16 | 00:00:00 | 2,37 | 2,50 | 2,37 | 2,50 | 3.500 | | 2008-10-17 | 00:00:00 | 2,42 | 2,49 | 2,36 | 2,49 | 2.000 | | 2008-10-20 | 00:00:00 | 2,49 | 2,53 | 2,49 | 2,53 | 0 | | 2008-10-21 | 00:00:00 | 2,55 | 2,56 | 2,49 | 2,49 | 1.100 | | 2008-10-22 | 00:00:00 | 2,43 | 2,43 | 2,42 | 2,42 | 500 | | 2008-10-23 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | | 2008-10-24 | 00:00:00 | 2,23 | 2,23 | 2,23 | 2,23 | 0 | | 2008-10-27 | 00:00:00 | 2,10 | 2,10 | 2,06 | 2,06 | 2.500 | | 2008-10-28 | 00:00:00 | 2,10 | 2,15 | 2,09 | 2,15 | 1.200 | | 2008-10-29 | 00:00:00 | 2,25 | 2,25 | 2,16 | 2,16 | 2.200 | | 2008-10-30 | 00:00:00 | 2,12 | 2,30 | 2,12 | 2,30 | 9.300 | | 2008-10-31 | 00:00:00 | 2,35 | 2,35 | 2,35 | 2,35 | 0 | | 2008-11-03 | 00:00:00 | 2,47 | 2,61 | 2,47 | 2,61 | 300 | | 2008-11-04 | 00:00:00 | 2,64 | 3,00 | 2,64 | 3,00 | 3.000 | | 2008-11-05 | 00:00:00 | 3,14 | 3,14 | 2,96 | 2,96 | 2.100 | | 2008-11-06 | 00:00:00 | 2,65 | 2,69 | 2,65 | 2,69 | 400 | | 2008-11-07 | 00:00:00 | 2,54 | 2,61 | 2,54 | 2,61 | 0 | | 2008-11-10 | 00:00:00 | 2,56 | 2,56 | 2,56 | 2,56 | 0 | | 2008-11-11 | 00:00:00 | 2,57 | 2,57 | 2,57 | 2,57 | 0 | | 2008-11-12 | 00:00:00 | 2,66 | 2,66 | 2,49 | 2,49 | 200 | | 2008-11-13 | 00:00:00 | 2,48 | 2,48 | 2,48 | 2,48 | 0 | | 2008-11-14 | 00:00:00 | 2,52 | 2,52 | 2,52 | 2,52 | 500 | | 2008-11-17 | 00:00:00 | 2,44 | 2,44 | 2,30 | 2,32 | 5.100 | | 2008-11-18 | 00:00:00 | 2,34 | 2,34 | 2,25 | 2,25 | 2.100 | | 2008-11-19 | 00:00:00 | 2,22 | 2,22 | 2,22 | 2,22 | 0 | | 2008-11-20 | 00:00:00 | 2,17 | 2,17 | 2,17 | 2,17 | 0 | | 2008-11-21 | 00:00:00 | 2,00 | 2,12 | 2,00 | 2,12 | 600 | | 2008-11-24 | 00:00:00 | 2,12 | 2,15 | 2,12 | 2,15 | 3.600 | | 2008-11-25 | 00:00:00 | 2,16 | 2,16 | 2,15 | 2,15 | 1.000 | | 2008-11-26 | 00:00:00 | 2,19 | 2,19 | 2,19 | 2,19 | 0 | | 2008-11-27 | 00:00:00 | 2,17 | 2,17 | 2,08 | 2,08 | 700 | | 2008-11-28 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 200 | | 2008-12-01 | 00:00:00 | 2,08 | 2,08 | 2,00 | 2,00 | 2.000 | | 2008-12-02 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 0 | | 2008-12-03 | 00:00:00 | 2,01 | 2,01 | 2,00 | 2,00 | 10.000 | | 2008-12-04 | 00:00:00 | 1,99 | 2,03 | 1,99 | 2,03 | 100 | | 2008-12-05 | 00:00:00 | 2,00 | 2,00 | 1,93 | 1,93 | 300 | | 2008-12-08 | 00:00:00 | 1,97 | 1,97 | 1,94 | 1,94 | 300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
