(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-07-06 | 00:00:00 | 10,05 | 10,05 | 9,97 | 10,05 | 60 | 2007-07-09 | 00:00:00 | 9,95 | 10,05 | 9,95 | 9,96 | 193 | 2007-07-10 | 00:00:00 | 10,05 | 10,05 | 9,96 | 9,96 | 34 | 2007-07-11 | 00:00:00 | 9,96 | 9,96 | 9,83 | 9,83 | 41 | 2007-07-12 | 00:00:00 | 9,89 | 10,00 | 9,86 | 9,91 | 182 | 2007-07-13 | 00:00:00 | 10,00 | 10,05 | 9,90 | 10,05 | 114 | 2007-07-16 | 00:00:00 | 10,01 | 10,02 | 10,00 | 10,01 | 75 | 2007-07-17 | 00:00:00 | 10,00 | 10,05 | 9,97 | 10,05 | 79 | 2007-07-18 | 00:00:00 | 10,09 | 10,09 | 9,95 | 9,95 | 26 | 2007-07-19 | 00:00:00 | 9,95 | 10,05 | 9,85 | 10,05 | 117 | 2007-07-20 | 00:00:00 | 9,95 | 10,09 | 9,75 | 9,75 | 71 | 2007-07-23 | 00:00:00 | 9,80 | 9,81 | 9,77 | 9,77 | 99 | 2007-07-24 | 00:00:00 | 9,75 | 9,95 | 9,65 | 9,65 | 169 | 2007-07-25 | 00:00:00 | 9,62 | 9,78 | 9,55 | 9,55 | 62 | 2007-07-26 | 00:00:00 | 9,62 | 9,77 | 9,00 | 9,00 | 375 | 2007-07-27 | 00:00:00 | 9,02 | 9,20 | 9,00 | 9,20 | 98 | 2007-07-30 | 00:00:00 | 9,25 | 9,29 | 9,10 | 9,10 | 37 | 2007-07-31 | 00:00:00 | 9,35 | 9,59 | 9,23 | 9,49 | 191 | 2007-08-01 | 00:00:00 | 9,37 | 9,37 | 9,20 | 9,20 | 41 | 2007-08-02 | 00:00:00 | 9,22 | 9,40 | 9,20 | 9,40 | 33 | 2007-08-03 | 00:00:00 | 9,40 | 9,47 | 9,40 | 9,40 | 135 | 2007-08-06 | 00:00:00 | 9,40 | 9,40 | 9,10 | 9,35 | 130 | 2007-08-07 | 00:00:00 | 9,40 | 9,40 | 9,26 | 9,40 | 77 | 2007-08-08 | 00:00:00 | 9,40 | 9,65 | 9,40 | 9,60 | 100 | 2007-08-09 | 00:00:00 | 9,65 | 9,65 | 9,05 | 9,30 | 156 | 2007-08-10 | 00:00:00 | 9,00 | 9,00 | 8,60 | 9,00 | 253 | 2007-08-13 | 00:00:00 | 8,92 | 9,30 | 8,92 | 9,11 | 170 | 2007-08-14 | 00:00:00 | 9,10 | 9,24 | 9,10 | 9,24 | 85 | 2007-08-15 | 00:00:00 | 9,10 | 9,20 | 9,00 | 9,00 | 318 | 2007-08-16 | 00:00:00 | 9,00 | 9,00 | 8,27 | 9,00 | 589 | 2007-08-17 | 00:00:00 | 9,00 | 9,00 | 8,37 | 8,95 | 220 | 2007-08-20 | 00:00:00 | 8,75 | 8,95 | 8,28 | 8,74 | 289 | 2007-08-21 | 00:00:00 | 9,05 | 9,10 | 8,42 | 9,05 | 1.541 | 2007-08-22 | 00:00:00 | 8,81 | 9,45 | 8,80 | 9,45 | 1.460 | 2007-08-23 | 00:00:00 | 9,50 | 9,55 | 9,14 | 9,14 | 112 | 2007-08-24 | 00:00:00 | 9,40 | 9,48 | 9,40 | 9,48 | 84 | 2007-08-27 | 00:00:00 | 9,33 | 9,49 | 9,30 | 9,30 | 1.748 | 2007-08-28 | 00:00:00 | 9,25 | 9,34 | 8,95 | 8,95 | 1.486 | 2007-08-29 | 00:00:00 | 9,14 | 9,36 | 9,00 | 9,18 | 474 | 2007-08-30 | 00:00:00 | 9,25 | 9,49 | 9,25 | 9,26 | 251 | 2007-08-31 | 00:00:00 | 9,55 | 9,65 | 9,45 | 9,60 | 219 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|