(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 | | 2010-05-20 | 00:00:00 | 4,39 | 4,41 | 4,39 | 4,41 | 500 | | 2010-05-21 | 00:00:00 | 4,15 | 4,16 | 4,15 | 4,16 | 2.000 | | 2010-05-24 | 00:00:00 | 4,35 | 4,35 | 4,35 | 4,35 | 0 | | 2010-05-25 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 0 | | 2010-05-26 | 00:00:00 | 4,19 | 4,19 | 4,19 | 4,19 | 0 | | 2010-05-27 | 00:00:00 | 4,24 | 4,24 | 4,24 | 4,24 | 0 | | 2010-05-28 | 00:00:00 | 4,43 | 4,43 | 4,43 | 4,43 | 0 | | 2010-05-31 | 00:00:00 | 4,43 | 4,43 | 4,43 | 4,43 | 0 | | 2010-06-01 | 00:00:00 | 4,32 | 4,32 | 4,32 | 4,32 | 0 | | 2010-06-02 | 00:00:00 | 4,28 | 4,28 | 4,28 | 4,28 | 0 | | 2010-06-03 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2010-06-04 | 00:00:00 | 4,36 | 4,36 | 4,36 | 4,36 | 0 | | 2010-06-07 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2010-06-08 | 00:00:00 | 4,24 | 4,24 | 4,24 | 4,24 | 0 | | 2010-06-09 | 00:00:00 | 4,32 | 4,32 | 4,32 | 4,32 | 0 | | 2010-06-10 | 00:00:00 | 4,18 | 4,18 | 4,18 | 4,18 | 0 | | 2010-06-11 | 00:00:00 | 4,45 | 4,45 | 4,45 | 4,45 | 0 | | 2010-06-14 | 00:00:00 | 4,41 | 4,45 | 4,41 | 4,45 | 100 | | 2010-06-15 | 00:00:00 | 4,43 | 4,43 | 4,43 | 4,43 | 0 | | 2010-06-16 | 00:00:00 | 4,45 | 4,51 | 4,44 | 4,44 | 4.400 | | 2010-06-17 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 0 | | 2010-06-18 | 00:00:00 | 4,45 | 4,45 | 4,45 | 4,45 | 0 | | 2010-06-21 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 400 | | 2010-06-22 | 00:00:00 | 4,27 | 4,27 | 4,17 | 4,17 | 600 | | 2010-06-23 | 00:00:00 | 4,27 | 4,27 | 4,27 | 4,27 | 0 | | 2010-06-24 | 00:00:00 | 4,22 | 4,22 | 4,22 | 4,22 | 0 | | 2010-06-25 | 00:00:00 | 4,16 | 4,16 | 4,16 | 4,16 | 0 | | 2010-06-28 | 00:00:00 | 4,12 | 4,27 | 4,12 | 4,27 | 0 | | 2010-06-29 | 00:00:00 | 4,16 | 4,16 | 4,14 | 4,14 | 2.000 | | 2010-06-30 | 00:00:00 | 4,06 | 4,06 | 4,06 | 4,06 | 200 | | 2010-07-01 | 00:00:00 | 4,08 | 4,08 | 4,08 | 4,08 | 0 | | 2010-07-02 | 00:00:00 | 4,12 | 4,12 | 4,12 | 4,12 | 0 | | 2010-07-05 | 00:00:00 | 4,12 | 4,12 | 4,11 | 4,11 | 0 | | 2010-07-06 | 00:00:00 | 4,10 | 4,10 | 4,10 | 4,10 | 0 | | 2010-07-07 | 00:00:00 | 4,26 | 4,26 | 4,26 | 4,26 | 0 | | 2010-07-08 | 00:00:00 | 4,34 | 4,34 | 4,27 | 4,27 | 100 | | 2010-07-09 | 00:00:00 | 4,31 | 4,31 | 4,31 | 4,31 | 0 | | 2010-07-12 | 00:00:00 | 4,42 | 4,42 | 4,39 | 4,39 | 100 | | 2010-07-13 | 00:00:00 | 4,45 | 4,47 | 4,45 | 4,47 | 0 | | 2010-07-14 | 00:00:00 | 4,55 | 4,56 | 4,51 | 4,51 | 5.100 | | 2010-07-15 | 00:00:00 | 4,52 | 4,52 | 4,52 | 4,52 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
