(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 | | 2009-11-23 | 00:00:00 | 3,19 | 3,26 | 3,19 | 3,26 | 200 | | 2009-11-24 | 00:00:00 | 3,22 | 3,22 | 3,19 | 3,19 | 0 | | 2009-11-25 | 00:00:00 | 3,19 | 3,20 | 3,19 | 3,19 | 0 | | 2009-11-26 | 00:00:00 | 3,18 | 3,18 | 3,14 | 3,14 | 2.600 | | 2009-11-27 | 00:00:00 | 3,04 | 3,19 | 3,04 | 3,04 | 1.500 | | 2009-11-30 | 00:00:00 | 3,17 | 3,17 | 3,09 | 3,09 | 0 | | 2009-12-01 | 00:00:00 | 3,03 | 3,10 | 3,03 | 3,03 | 0 | | 2009-12-02 | 00:00:00 | 3,11 | 3,11 | 3,08 | 3,08 | 600 | | 2009-12-03 | 00:00:00 | 3,09 | 3,10 | 3,09 | 3,09 | 0 | | 2009-12-04 | 00:00:00 | 3,07 | 3,07 | 3,06 | 3,06 | 1.000 | | 2009-12-07 | 00:00:00 | 3,08 | 3,09 | 3,08 | 3,08 | 0 | | 2009-12-08 | 00:00:00 | 3,14 | 3,14 | 3,08 | 3,08 | 14.400 | | 2009-12-09 | 00:00:00 | 3,04 | 3,10 | 3,04 | 3,10 | 1.000 | | 2009-12-10 | 00:00:00 | 3,05 | 3,09 | 3,05 | 3,08 | 1.800 | | 2009-12-11 | 00:00:00 | 3,08 | 3,12 | 3,08 | 3,12 | 200 | | 2009-12-14 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 400 | | 2009-12-15 | 00:00:00 | 3,25 | 3,25 | 3,22 | 3,22 | 2.700 | | 2009-12-16 | 00:00:00 | 3,26 | 3,34 | 3,26 | 3,34 | 600 | | 2009-12-17 | 00:00:00 | 3,31 | 3,37 | 3,30 | 3,37 | 2.000 | | 2009-12-18 | 00:00:00 | 3,36 | 3,36 | 3,35 | 3,35 | 1.000 | | 2009-12-21 | 00:00:00 | 3,37 | 3,37 | 3,32 | 3,32 | 1.000 | | 2009-12-22 | 00:00:00 | 3,33 | 3,39 | 3,33 | 3,39 | 3.000 | | 2009-12-28 | 00:00:00 | 3,33 | 3,33 | 3,33 | 3,33 | 200 | | 2009-12-29 | 00:00:00 | 3,35 | 3,40 | 3,30 | 3,40 | 400 | | 2009-12-30 | 00:00:00 | 3,31 | 3,35 | 3,31 | 3,31 | 15.100 | | 2010-01-04 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 100 | | 2010-01-05 | 00:00:00 | 3,37 | 3,37 | 3,33 | 3,33 | 1.500 | | 2010-01-06 | 00:00:00 | 3,31 | 3,33 | 3,31 | 3,33 | 2.000 | | 2010-01-07 | 00:00:00 | 3,25 | 3,27 | 3,25 | 3,27 | 2.000 | | 2010-01-08 | 00:00:00 | 3,22 | 3,27 | 3,22 | 3,22 | 0 | | 2010-01-11 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,34 | 2.500 | | 2010-01-12 | 00:00:00 | 3,39 | 3,39 | 3,22 | 3,23 | 100 | | 2010-01-14 | 00:00:00 | 3,32 | 3,32 | 3,31 | 3,31 | 0 | | 2010-01-15 | 00:00:00 | 3,32 | 3,33 | 3,32 | 3,33 | 1.000 | | 2010-01-18 | 00:00:00 | 3,29 | 3,29 | 3,29 | 3,29 | 300 | | 2010-01-19 | 00:00:00 | 3,25 | 3,35 | 3,25 | 3,35 | 500 | | 2010-01-20 | 00:00:00 | 3,45 | 3,49 | 3,45 | 3,49 | 1.200 | | 2010-01-21 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,40 | 2.000 | | 2010-01-22 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 3.000 | | 2010-01-25 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 0 | | 2010-01-26 | 00:00:00 | 3,29 | 3,38 | 3,29 | 3,38 | 1.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
