(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-06 | 00:00:00 | 2,46 | 2,57 | 2,46 | 2,57 | 0 | | 2009-04-07 | 00:00:00 | 2,56 | 2,56 | 2,36 | 2,36 | 1.000 | | 2009-04-08 | 00:00:00 | 2,35 | 2,55 | 2,35 | 2,55 | 400 | | 2009-04-09 | 00:00:00 | 2,46 | 2,69 | 2,46 | 2,69 | 3.000 | | 2009-04-14 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 500 | | 2009-04-15 | 00:00:00 | 2,78 | 2,88 | 2,74 | 2,74 | 4.000 | | 2009-04-16 | 00:00:00 | 2,81 | 2,81 | 2,79 | 2,79 | 0 | | 2009-04-17 | 00:00:00 | 2,92 | 3,01 | 2,92 | 3,01 | 0 | | 2009-04-20 | 00:00:00 | 3,03 | 3,08 | 2,98 | 2,98 | 300 | | 2009-04-21 | 00:00:00 | 2,85 | 2,86 | 2,85 | 2,86 | 500 | | 2009-04-22 | 00:00:00 | 2,89 | 2,94 | 2,89 | 2,94 | 400 | | 2009-04-23 | 00:00:00 | 3,00 | 3,00 | 2,99 | 2,99 | 200 | | 2009-04-24 | 00:00:00 | 3,12 | 3,18 | 3,12 | 3,18 | 3.100 | | 2009-04-27 | 00:00:00 | 3,19 | 3,19 | 3,09 | 3,13 | 1.000 | | 2009-04-28 | 00:00:00 | 3,01 | 3,01 | 2,96 | 2,96 | 400 | | 2009-04-29 | 00:00:00 | 3,12 | 3,12 | 3,09 | 3,09 | 0 | | 2009-04-30 | 00:00:00 | 3,10 | 3,12 | 3,10 | 3,12 | 800 | | 2009-05-04 | 00:00:00 | 3,25 | 3,39 | 3,25 | 3,39 | 0 | | 2009-05-05 | 00:00:00 | 3,42 | 3,45 | 3,36 | 3,36 | 3.300 | | 2009-05-06 | 00:00:00 | 3,35 | 3,37 | 3,35 | 3,35 | 3.000 | | 2009-05-07 | 00:00:00 | 3,32 | 3,32 | 3,32 | 3,32 | 200 | | 2009-05-08 | 00:00:00 | 3,29 | 3,30 | 3,10 | 3,10 | 500 | | 2009-05-11 | 00:00:00 | 3,01 | 3,10 | 2,78 | 2,78 | 3.500 | | 2009-05-12 | 00:00:00 | 2,73 | 2,85 | 2,73 | 2,85 | 200 | | 2009-05-13 | 00:00:00 | 2,84 | 2,84 | 2,73 | 2,73 | 0 | | 2009-05-14 | 00:00:00 | 2,61 | 2,61 | 2,55 | 2,56 | 0 | | 2009-05-15 | 00:00:00 | 2,75 | 2,75 | 2,60 | 2,75 | 2.500 | | 2009-05-18 | 00:00:00 | 2,71 | 2,95 | 2,71 | 2,95 | 400 | | 2009-05-19 | 00:00:00 | 3,05 | 3,15 | 3,05 | 3,15 | 900 | | 2009-05-20 | 00:00:00 | 3,12 | 3,30 | 3,12 | 3,30 | 0 | | 2009-05-21 | 00:00:00 | 3,29 | 3,29 | 3,17 | 3,17 | 0 | | 2009-05-22 | 00:00:00 | 3,21 | 3,21 | 3,09 | 3,09 | 1.500 | | 2009-05-25 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 1.100 | | 2009-05-26 | 00:00:00 | 3,08 | 3,08 | 3,08 | 3,08 | 200 | | 2009-05-27 | 00:00:00 | 3,01 | 3,11 | 3,01 | 3,11 | 0 | | 2009-05-28 | 00:00:00 | 3,02 | 3,06 | 3,02 | 3,06 | 11.000 | | 2009-05-29 | 00:00:00 | 3,08 | 3,08 | 3,08 | 3,08 | 200 | | 2009-06-01 | 00:00:00 | 3,09 | 3,14 | 3,09 | 3,14 | 500 | | 2009-06-02 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,13 | 100 | | 2009-06-03 | 00:00:00 | 3,07 | 3,07 | 3,07 | 3,07 | 100 | | 2009-06-04 | 00:00:00 | 3,31 | 3,48 | 3,31 | 3,48 | 1.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
