(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-08 | 00:00:00 | 1,97 | 1,97 | 1,94 | 1,94 | 300 | | 2008-12-09 | 00:00:00 | 1,95 | 1,99 | 1,95 | 1,99 | 500 | | 2008-12-10 | 00:00:00 | 1,95 | 1,95 | 1,95 | 1,95 | 1.300 | | 2008-12-11 | 00:00:00 | 1,92 | 1,95 | 1,92 | 1,94 | 2.700 | | 2008-12-12 | 00:00:00 | 1,91 | 1,91 | 1,91 | 1,91 | 1.000 | | 2008-12-15 | 00:00:00 | 1,93 | 1,93 | 1,91 | 1,91 | 3.000 | | 2008-12-16 | 00:00:00 | 1,90 | 1,92 | 1,88 | 1,88 | 1.900 | | 2008-12-17 | 00:00:00 | 1,91 | 1,91 | 1,86 | 1,86 | 6.000 | | 2008-12-18 | 00:00:00 | 1,88 | 1,90 | 1,88 | 1,88 | 10.700 | | 2008-12-19 | 00:00:00 | 1,92 | 1,92 | 1,88 | 1,92 | 24.000 | | 2008-12-22 | 00:00:00 | 1,93 | 1,93 | 1,88 | 1,88 | 10.700 | | 2008-12-23 | 00:00:00 | 1,91 | 1,94 | 1,88 | 1,94 | 18.700 | | 2008-12-29 | 00:00:00 | 1,94 | 2,04 | 1,94 | 2,04 | 5.300 | | 2008-12-30 | 00:00:00 | 2,20 | 2,53 | 2,20 | 2,53 | 2.700 | | 2009-01-02 | 00:00:00 | 2,40 | 2,42 | 2,40 | 2,42 | 100 | | 2009-01-05 | 00:00:00 | 2,39 | 2,39 | 2,39 | 2,39 | 0 | | 2009-01-06 | 00:00:00 | 2,31 | 2,37 | 2,31 | 2,37 | 2.000 | | 2009-01-07 | 00:00:00 | 2,43 | 2,43 | 2,43 | 2,43 | 0 | | 2009-01-08 | 00:00:00 | 2,34 | 2,34 | 2,34 | 2,34 | 0 | | 2009-01-09 | 00:00:00 | 2,29 | 2,29 | 2,29 | 2,29 | 0 | | 2009-01-12 | 00:00:00 | 2,25 | 2,25 | 2,25 | 2,25 | 0 | | 2009-01-13 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 0 | | 2009-01-14 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 0 | | 2009-01-15 | 00:00:00 | 1,98 | 1,98 | 1,94 | 1,94 | 500 | | 2009-01-16 | 00:00:00 | 1,91 | 1,91 | 1,91 | 1,91 | 0 | | 2009-01-19 | 00:00:00 | 1,94 | 1,94 | 1,88 | 1,88 | 2.000 | | 2009-01-20 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2009-01-21 | 00:00:00 | 1,77 | 1,77 | 1,73 | 1,73 | 800 | | 2009-01-22 | 00:00:00 | 1,79 | 1,79 | 1,79 | 1,79 | 0 | | 2009-01-23 | 00:00:00 | 1,71 | 1,71 | 1,66 | 1,66 | 100 | | 2009-01-26 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 0 | | 2009-01-27 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 0 | | 2009-01-28 | 00:00:00 | 1,69 | 1,71 | 1,69 | 1,71 | 2.500 | | 2009-01-29 | 00:00:00 | 1,76 | 1,76 | 1,72 | 1,72 | 100 | | 2009-01-30 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 0 | | 2009-02-02 | 00:00:00 | 1,66 | 1,66 | 1,66 | 1,66 | 0 | | 2009-02-03 | 00:00:00 | 1,61 | 1,61 | 1,61 | 1,61 | 2.000 | | 2009-02-04 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 0 | | 2009-02-05 | 00:00:00 | 1,56 | 1,56 | 1,56 | 1,56 | 0 | | 2009-02-06 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 0 | | 2009-02-09 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
