(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 | | 2009-09-24 | 00:00:00 | 3,25 | 3,31 | 3,25 | 3,31 | 0 | | 2009-09-28 | 00:00:00 | 3,25 | 3,25 | 3,18 | 3,18 | 0 | | 2009-09-29 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 0 | | 2009-09-30 | 00:00:00 | 3,32 | 3,49 | 3,32 | 3,49 | 200 | | 2009-10-01 | 00:00:00 | 3,50 | 3,50 | 3,46 | 3,46 | 700 | | 2009-10-02 | 00:00:00 | 3,32 | 3,33 | 3,27 | 3,32 | 200 | | 2009-10-05 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2009-10-06 | 00:00:00 | 3,30 | 3,32 | 3,30 | 3,32 | 7.500 | | 2009-10-07 | 00:00:00 | 3,38 | 3,38 | 3,35 | 3,35 | 200 | | 2009-10-08 | 00:00:00 | 3,39 | 3,41 | 3,39 | 3,41 | 400 | | 2009-10-09 | 00:00:00 | 3,35 | 3,35 | 3,34 | 3,34 | 500 | | 2009-10-12 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 300 | | 2009-10-13 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 100 | | 2009-10-14 | 00:00:00 | 3,43 | 3,44 | 3,43 | 3,43 | 0 | | 2009-10-15 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,45 | 100 | | 2009-10-16 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,45 | 700 | | 2009-10-19 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 1.000 | | 2009-10-20 | 00:00:00 | 3,65 | 3,66 | 3,65 | 3,65 | 2.000 | | 2009-10-21 | 00:00:00 | 3,71 | 3,71 | 3,59 | 3,71 | 5.000 | | 2009-10-22 | 00:00:00 | 3,49 | 3,49 | 3,45 | 3,49 | 0 | | 2009-10-23 | 00:00:00 | 3,52 | 3,52 | 3,48 | 3,48 | 0 | | 2009-10-26 | 00:00:00 | 3,47 | 3,47 | 3,36 | 3,47 | 200 | | 2009-10-27 | 00:00:00 | 3,39 | 3,39 | 3,36 | 3,39 | 1.000 | | 2009-10-28 | 00:00:00 | 3,34 | 3,34 | 3,23 | 3,34 | 200 | | 2009-10-29 | 00:00:00 | 3,30 | 3,30 | 3,11 | 3,11 | 4.000 | | 2009-10-30 | 00:00:00 | 3,23 | 3,31 | 3,23 | 3,23 | 1.000 | | 2009-11-02 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2009-11-03 | 00:00:00 | 3,22 | 3,22 | 3,15 | 3,22 | 300 | | 2009-11-04 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2009-11-05 | 00:00:00 | 3,18 | 3,18 | 3,16 | 3,16 | 1.200 | | 2009-11-06 | 00:00:00 | 3,27 | 3,27 | 3,21 | 3,27 | 500 | | 2009-11-09 | 00:00:00 | 3,18 | 3,18 | 3,18 | 3,18 | 0 | | 2009-11-10 | 00:00:00 | 3,23 | 3,23 | 3,23 | 3,23 | 0 | | 2009-11-11 | 00:00:00 | 3,34 | 3,34 | 3,23 | 3,34 | 500 | | 2009-11-12 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 0 | | 2009-11-13 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,34 | 100 | | 2009-11-16 | 00:00:00 | 3,28 | 3,28 | 3,27 | 3,28 | 500 | | 2009-11-17 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 1.100 | | 2009-11-18 | 00:00:00 | 3,33 | 3,33 | 3,27 | 3,27 | 10.500 | | 2009-11-19 | 00:00:00 | 3,22 | 3,25 | 3,22 | 3,25 | 2.100 | | 2009-11-23 | 00:00:00 | 3,19 | 3,26 | 3,19 | 3,26 | 200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
