(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-30 | 00:00:00 | 3,23 | 3,31 | 3,23 | 3,31 | 1.000 | | 2009-07-31 | 00:00:00 | 3,31 | 3,41 | 3,31 | 3,41 | 200 | | 2009-08-03 | 00:00:00 | 3,30 | 3,36 | 3,30 | 3,30 | 1.500 | | 2009-08-04 | 00:00:00 | 3,43 | 3,43 | 3,38 | 3,38 | 600 | | 2009-08-05 | 00:00:00 | 3,38 | 3,45 | 3,38 | 3,45 | 0 | | 2009-08-06 | 00:00:00 | 3,47 | 3,65 | 3,47 | 3,65 | 0 | | 2009-08-07 | 00:00:00 | 3,55 | 3,55 | 3,53 | 3,53 | 200 | | 2009-08-10 | 00:00:00 | 3,59 | 3,59 | 3,55 | 3,55 | 200 | | 2009-08-11 | 00:00:00 | 3,47 | 3,53 | 3,47 | 3,53 | 2.500 | | 2009-08-12 | 00:00:00 | 3,40 | 3,47 | 3,40 | 3,47 | 800 | | 2009-08-13 | 00:00:00 | 3,45 | 3,45 | 3,31 | 3,31 | 500 | | 2009-08-14 | 00:00:00 | 3,45 | 3,45 | 3,23 | 3,23 | 1.000 | | 2009-08-17 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 7.100 | | 2009-08-18 | 00:00:00 | 3,27 | 3,28 | 3,27 | 3,28 | 500 | | 2009-08-19 | 00:00:00 | 3,38 | 3,38 | 3,32 | 3,32 | 1.000 | | 2009-08-20 | 00:00:00 | 3,40 | 3,54 | 3,40 | 3,54 | 0 | | 2009-08-21 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 200 | | 2009-08-24 | 00:00:00 | 3,57 | 3,61 | 3,57 | 3,58 | 600 | | 2009-08-25 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 400 | | 2009-08-26 | 00:00:00 | 3,61 | 3,68 | 3,59 | 3,61 | 20.000 | | 2009-08-27 | 00:00:00 | 3,61 | 3,61 | 3,57 | 3,57 | 1.000 | | 2009-08-28 | 00:00:00 | 3,54 | 3,59 | 3,54 | 3,59 | 100 | | 2009-08-31 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2009-09-01 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 100 | | 2009-09-02 | 00:00:00 | 3,39 | 3,39 | 3,25 | 3,28 | 3.100 | | 2009-09-03 | 00:00:00 | 3,28 | 3,33 | 3,28 | 3,33 | 100 | | 2009-09-04 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 300 | | 2009-09-07 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 1.000 | | 2009-09-08 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,52 | 900 | | 2009-09-09 | 00:00:00 | 3,54 | 3,54 | 3,51 | 3,51 | 2.000 | | 2009-09-10 | 00:00:00 | 3,51 | 3,51 | 3,46 | 3,46 | 0 | | 2009-09-11 | 00:00:00 | 3,40 | 3,42 | 3,39 | 3,40 | 0 | | 2009-09-14 | 00:00:00 | 3,39 | 3,39 | 3,36 | 3,36 | 500 | | 2009-09-15 | 00:00:00 | 3,33 | 3,37 | 3,33 | 3,33 | 100 | | 2009-09-16 | 00:00:00 | 3,35 | 3,39 | 3,35 | 3,39 | 500 | | 2009-09-17 | 00:00:00 | 3,36 | 3,36 | 3,36 | 3,36 | 0 | | 2009-09-18 | 00:00:00 | 3,20 | 3,20 | 3,20 | 3,20 | 0 | | 2009-09-21 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 300 | | 2009-09-22 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 0 | | 2009-09-23 | 00:00:00 | 3,22 | 3,29 | 3,22 | 3,29 | 200 | | 2009-09-24 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
