(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 | | 2010-01-26 | 00:00:00 | 3,29 | 3,38 | 3,29 | 3,38 | 1.400 | | 2010-01-27 | 00:00:00 | 3,35 | 3,36 | 3,33 | 3,36 | 600 | | 2010-01-28 | 00:00:00 | 3,34 | 3,34 | 3,28 | 3,28 | 600 | | 2010-01-29 | 00:00:00 | 3,29 | 3,29 | 3,29 | 3,29 | 0 | | 2010-02-01 | 00:00:00 | 3,34 | 3,34 | 3,34 | 3,34 | 0 | | 2010-02-02 | 00:00:00 | 3,34 | 3,34 | 3,34 | 3,34 | 0 | | 2010-02-03 | 00:00:00 | 3,41 | 3,41 | 3,41 | 3,41 | 0 | | 2010-02-04 | 00:00:00 | 3,32 | 3,35 | 3,32 | 3,35 | 100 | | 2010-02-05 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,13 | 200 | | 2010-02-08 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 0 | | 2010-02-09 | 00:00:00 | 3,19 | 3,19 | 3,14 | 3,14 | 8.600 | | 2010-02-10 | 00:00:00 | 3,18 | 3,18 | 3,18 | 3,18 | 0 | | 2010-02-11 | 00:00:00 | 3,19 | 3,19 | 3,19 | 3,19 | 0 | | 2010-02-12 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 0 | | 2010-02-15 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | 2010-02-16 | 00:00:00 | 3,27 | 3,27 | 3,27 | 3,27 | 100 | | 2010-02-17 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,26 | 0 | | 2010-02-18 | 00:00:00 | 3,34 | 3,34 | 3,29 | 3,29 | 500 | | 2010-02-19 | 00:00:00 | 3,37 | 3,37 | 3,37 | 3,37 | 0 | | 2010-02-22 | 00:00:00 | 3,38 | 3,38 | 3,38 | 3,38 | 0 | | 2010-02-23 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2010-02-24 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 0 | | 2010-02-25 | 00:00:00 | 3,36 | 3,36 | 3,36 | 3,36 | 0 | | 2010-02-26 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 0 | | 2010-03-01 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 0 | | 2010-03-02 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2010-03-03 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2010-03-04 | 00:00:00 | 3,55 | 3,63 | 3,55 | 3,63 | 1.400 | | 2010-03-05 | 00:00:00 | 3,58 | 3,75 | 3,58 | 3,75 | 1.200 | | 2010-03-08 | 00:00:00 | 3,72 | 3,90 | 3,72 | 3,90 | 1.100 | | 2010-03-09 | 00:00:00 | 4,03 | 4,14 | 4,03 | 4,07 | 7.100 | | 2010-03-10 | 00:00:00 | 4,13 | 4,13 | 4,13 | 4,13 | 0 | | 2010-03-11 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 0 | | 2010-03-12 | 00:00:00 | 4,22 | 4,22 | 4,15 | 4,15 | 1.200 | | 2010-03-15 | 00:00:00 | 4,16 | 4,19 | 4,16 | 4,19 | 4.600 | | 2010-03-16 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 0 | | 2010-03-17 | 00:00:00 | 4,16 | 4,16 | 4,00 | 4,00 | 4.500 | | 2010-03-18 | 00:00:00 | 3,92 | 3,92 | 3,92 | 3,92 | 0 | | 2010-03-19 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 0 | | 2010-03-22 | 00:00:00 | 4,09 | 4,27 | 4,09 | 4,27 | 2.100 | | 2010-03-23 | 00:00:00 | 4,26 | 4,28 | 4,26 | 4,28 | 100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
