(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-09 | 00:00:00 | 1,84 | 1,84 | 1,84 | 1,84 | 0 | | 2009-02-10 | 00:00:00 | 2,01 | 2,01 | 2,01 | 2,01 | 0 | | 2009-02-11 | 00:00:00 | 1,91 | 2,08 | 1,91 | 2,08 | 10.000 | | 2009-02-12 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 2.000 | | 2009-02-13 | 00:00:00 | 2,02 | 2,02 | 2,02 | 2,02 | 0 | | 2009-02-16 | 00:00:00 | 2,03 | 2,03 | 2,03 | 2,03 | 0 | | 2009-02-17 | 00:00:00 | 1,99 | 1,99 | 1,99 | 1,99 | 0 | | 2009-02-18 | 00:00:00 | 1,87 | 1,87 | 1,87 | 1,87 | 0 | | 2009-02-19 | 00:00:00 | 1,94 | 1,94 | 1,94 | 1,94 | 100 | | 2009-02-20 | 00:00:00 | 1,82 | 1,82 | 1,82 | 1,82 | 0 | | 2009-02-23 | 00:00:00 | 1,78 | 1,84 | 1,78 | 1,78 | 2.000 | | 2009-02-24 | 00:00:00 | 1,62 | 1,68 | 1,62 | 1,68 | 200 | | 2009-02-25 | 00:00:00 | 1,74 | 1,87 | 1,74 | 1,79 | 100 | | 2009-02-26 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,75 | 0 | | 2009-02-27 | 00:00:00 | 1,74 | 1,74 | 1,70 | 1,70 | 0 | | 2009-03-02 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2009-03-03 | 00:00:00 | 1,75 | 1,80 | 1,75 | 1,80 | 500 | | 2009-03-04 | 00:00:00 | 1,75 | 1,82 | 1,74 | 1,80 | 400 | | 2009-03-05 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 200 | | 2009-03-06 | 00:00:00 | 1,79 | 1,84 | 1,79 | 1,84 | 0 | | 2009-03-09 | 00:00:00 | 1,78 | 1,78 | 1,77 | 1,78 | 0 | | 2009-03-10 | 00:00:00 | 1,77 | 1,85 | 1,77 | 1,85 | 1.100 | | 2009-03-11 | 00:00:00 | 1,83 | 1,83 | 1,83 | 1,83 | 1.000 | | 2009-03-12 | 00:00:00 | 1,81 | 1,84 | 1,81 | 1,84 | 0 | | 2009-03-13 | 00:00:00 | 1,92 | 1,99 | 1,92 | 1,99 | 0 | | 2009-03-16 | 00:00:00 | 1,96 | 1,99 | 1,96 | 1,99 | 600 | | 2009-03-17 | 00:00:00 | 1,99 | 2,03 | 1,99 | 2,00 | 0 | | 2009-03-18 | 00:00:00 | 2,00 | 2,06 | 2,00 | 2,03 | 500 | | 2009-03-19 | 00:00:00 | 2,03 | 2,07 | 2,03 | 2,06 | 0 | | 2009-03-20 | 00:00:00 | 2,07 | 2,07 | 2,07 | 2,07 | 0 | | 2009-03-23 | 00:00:00 | 2,08 | 2,15 | 2,08 | 2,15 | 0 | | 2009-03-24 | 00:00:00 | 2,32 | 2,32 | 2,30 | 2,30 | 200 | | 2009-03-25 | 00:00:00 | 2,25 | 2,29 | 2,23 | 2,29 | 0 | | 2009-03-26 | 00:00:00 | 2,22 | 2,25 | 2,22 | 2,25 | 0 | | 2009-03-27 | 00:00:00 | 2,28 | 2,28 | 2,27 | 2,27 | 500 | | 2009-03-30 | 00:00:00 | 2,21 | 2,23 | 2,21 | 2,23 | 0 | | 2009-03-31 | 00:00:00 | 2,21 | 2,30 | 2,21 | 2,30 | 2.000 | | 2009-04-01 | 00:00:00 | 2,34 | 2,34 | 2,25 | 2,25 | 0 | | 2009-04-02 | 00:00:00 | 2,20 | 2,20 | 2,20 | 2,20 | 400 | | 2009-04-03 | 00:00:00 | 2,27 | 2,40 | 2,27 | 2,40 | 0 | | 2009-04-06 | 00:00:00 | 2,46 | 2,57 | 2,46 | 2,57 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
