(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-04 | 00:00:00 | 3,31 | 3,48 | 3,31 | 3,48 | 1.100 | | 2009-06-05 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2009-06-08 | 00:00:00 | 3,39 | 3,39 | 3,33 | 3,33 | 0 | | 2009-06-09 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 200 | | 2009-06-10 | 00:00:00 | 3,27 | 3,40 | 3,27 | 3,40 | 1.500 | | 2009-06-11 | 00:00:00 | 3,42 | 3,67 | 3,42 | 3,63 | 600 | | 2009-06-12 | 00:00:00 | 3,67 | 3,73 | 3,67 | 3,73 | 1.500 | | 2009-06-15 | 00:00:00 | 3,71 | 3,71 | 3,67 | 3,67 | 0 | | 2009-06-16 | 00:00:00 | 3,58 | 3,64 | 3,43 | 3,43 | 1.300 | | 2009-06-17 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 1.200 | | 2009-06-18 | 00:00:00 | 2,93 | 2,96 | 2,93 | 2,96 | 800 | | 2009-06-19 | 00:00:00 | 3,26 | 3,38 | 3,26 | 3,38 | 200 | | 2009-06-22 | 00:00:00 | 3,39 | 3,39 | 3,34 | 3,34 | 4.500 | | 2009-06-23 | 00:00:00 | 3,08 | 3,20 | 3,08 | 3,20 | 0 | | 2009-06-24 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 1.000 | | 2009-06-25 | 00:00:00 | 3,31 | 3,31 | 3,23 | 3,23 | 100 | | 2009-06-26 | 00:00:00 | 3,24 | 3,24 | 3,21 | 3,21 | 5.700 | | 2009-06-29 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 100 | | 2009-06-30 | 00:00:00 | 3,34 | 3,34 | 3,24 | 3,34 | 4.500 | | 2009-07-01 | 00:00:00 | 3,31 | 3,31 | 3,29 | 3,29 | 0 | | 2009-07-02 | 00:00:00 | 3,30 | 3,30 | 3,26 | 3,26 | 0 | | 2009-07-03 | 00:00:00 | 3,17 | 3,19 | 3,17 | 3,19 | 0 | | 2009-07-06 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,06 | 500 | | 2009-07-07 | 00:00:00 | 3,05 | 3,06 | 2,99 | 3,05 | 5.500 | | 2009-07-08 | 00:00:00 | 2,90 | 2,98 | 2,90 | 2,97 | 200 | | 2009-07-09 | 00:00:00 | 3,00 | 3,08 | 3,00 | 3,08 | 0 | | 2009-07-10 | 00:00:00 | 3,04 | 3,04 | 2,94 | 2,94 | 100 | | 2009-07-13 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,10 | 2.500 | | 2009-07-14 | 00:00:00 | 2,92 | 3,02 | 2,92 | 2,95 | 3.300 | | 2009-07-15 | 00:00:00 | 3,10 | 3,08 | 3,12 | 3,12 | 2.000 | | 2009-07-16 | 00:00:00 | 3,11 | 3,34 | 3,11 | 3,34 | 500 | | 2009-07-17 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,30 | 1.600 | | 2009-07-20 | 00:00:00 | 3,31 | 3,47 | 3,31 | 3,47 | 0 | | 2009-07-21 | 00:00:00 | 3,43 | 3,45 | 3,43 | 3,45 | 200 | | 2009-07-22 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,35 | 600 | | 2009-07-23 | 00:00:00 | 3,28 | 3,38 | 3,28 | 3,38 | 0 | | 2009-07-24 | 00:00:00 | 3,32 | 3,32 | 3,26 | 3,26 | 400 | | 2009-07-27 | 00:00:00 | 3,29 | 3,30 | 3,29 | 3,30 | 0 | | 2009-07-28 | 00:00:00 | 3,30 | 3,30 | 3,20 | 3,20 | 400 | | 2009-07-29 | 00:00:00 | 3,28 | 3,28 | 3,23 | 3,23 | 100 | | 2009-07-30 | 00:00:00 | 3,23 | 3,31 | 3,23 | 3,31 | 1.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
