(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-23 | 00:00:00 | 4,26 | 4,28 | 4,26 | 4,28 | 100 | | 2010-03-24 | 00:00:00 | 4,19 | 4,22 | 4,19 | 4,22 | 1.200 | | 2010-03-25 | 00:00:00 | 4,19 | 4,19 | 4,19 | 4,19 | 0 | | 2010-03-26 | 00:00:00 | 4,20 | 4,22 | 4,20 | 4,22 | 300 | | 2010-03-29 | 00:00:00 | 4,23 | 4,30 | 4,23 | 4,30 | 1.400 | | 2010-03-30 | 00:00:00 | 4,33 | 4,36 | 4,33 | 4,36 | 1.400 | | 2010-03-31 | 00:00:00 | 4,34 | 4,34 | 4,33 | 4,33 | 100 | | 2010-04-01 | 00:00:00 | 4,29 | 4,29 | 4,29 | 4,29 | 0 | | 2010-04-06 | 00:00:00 | 4,43 | 4,61 | 4,43 | 4,61 | 300 | | 2010-04-07 | 00:00:00 | 4,62 | 4,70 | 4,62 | 4,67 | 400 | | 2010-04-08 | 00:00:00 | 4,69 | 4,69 | 4,69 | 4,69 | 0 | | 2010-04-09 | 00:00:00 | 4,66 | 4,68 | 4,66 | 4,68 | 1.200 | | 2010-04-12 | 00:00:00 | 4,80 | 4,80 | 4,80 | 4,80 | 300 | | 2010-04-13 | 00:00:00 | 4,91 | 4,91 | 4,84 | 4,88 | 1.400 | | 2010-04-14 | 00:00:00 | 4,81 | 4,81 | 4,78 | 4,78 | 1.900 | | 2010-04-15 | 00:00:00 | 4,80 | 4,80 | 4,80 | 4,80 | 0 | | 2010-04-16 | 00:00:00 | 4,82 | 4,82 | 4,82 | 4,82 | 0 | | 2010-04-19 | 00:00:00 | 4,76 | 4,76 | 4,76 | 4,76 | 0 | | 2010-04-20 | 00:00:00 | 4,72 | 4,72 | 4,72 | 4,72 | 0 | | 2010-04-21 | 00:00:00 | 4,72 | 4,72 | 4,72 | 4,72 | 0 | | 2010-04-22 | 00:00:00 | 4,64 | 4,64 | 4,48 | 4,48 | 3.500 | | 2010-04-23 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2010-04-26 | 00:00:00 | 4,51 | 4,51 | 4,51 | 4,51 | 0 | | 2010-04-27 | 00:00:00 | 4,52 | 4,52 | 4,43 | 4,43 | 0 | | 2010-04-28 | 00:00:00 | 4,27 | 4,27 | 4,20 | 4,20 | 300 | | 2010-04-29 | 00:00:00 | 4,09 | 4,20 | 4,07 | 4,20 | 500 | | 2010-04-30 | 00:00:00 | 4,22 | 4,22 | 4,22 | 4,22 | 0 | | 2010-05-03 | 00:00:00 | 4,30 | 4,30 | 4,27 | 4,27 | 2.300 | | 2010-05-04 | 00:00:00 | 4,30 | 4,30 | 4,10 | 4,10 | 200 | | 2010-05-05 | 00:00:00 | 4,06 | 4,06 | 4,01 | 4,01 | 500 | | 2010-05-06 | 00:00:00 | 4,15 | 4,27 | 4,15 | 4,27 | 2.000 | | 2010-05-07 | 00:00:00 | 4,10 | 4,24 | 4,10 | 4,24 | 500 | | 2010-05-10 | 00:00:00 | 4,26 | 4,46 | 4,26 | 4,46 | 1.300 | | 2010-05-11 | 00:00:00 | 4,41 | 4,41 | 4,41 | 4,41 | 400 | | 2010-05-12 | 00:00:00 | 4,36 | 4,51 | 4,36 | 4,51 | 200 | | 2010-05-13 | 00:00:00 | 4,60 | 4,60 | 4,56 | 4,56 | 100 | | 2010-05-14 | 00:00:00 | 4,43 | 4,53 | 4,43 | 4,43 | 100 | | 2010-05-17 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 0 | | 2010-05-18 | 00:00:00 | 4,42 | 4,42 | 4,42 | 4,42 | 0 | | 2010-05-19 | 00:00:00 | 4,39 | 4,39 | 4,39 | 4,39 | 0 | | 2010-05-20 | 00:00:00 | 4,39 | 4,41 | 4,39 | 4,41 | 500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
