(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-15 | 00:00:00 | 4,52 | 4,52 | 4,52 | 4,52 | 0 | | 2010-07-16 | 00:00:00 | 4,56 | 4,56 | 4,56 | 4,56 | 1.000 | | 2010-07-19 | 00:00:00 | 4,60 | 4,60 | 4,60 | 4,60 | 0 | | 2010-07-20 | 00:00:00 | 4,55 | 4,55 | 4,55 | 4,55 | 0 | | 2010-07-21 | 00:00:00 | 4,45 | 4,45 | 4,45 | 4,45 | 0 | | 2010-07-22 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 0 | | 2010-07-23 | 00:00:00 | 4,50 | 4,50 | 4,50 | 4,50 | 0 | | 2010-07-26 | 00:00:00 | 4,59 | 4,62 | 4,59 | 4,62 | 500 | | 2010-07-27 | 00:00:00 | 4,70 | 4,82 | 4,68 | 4,68 | 3.900 | | 2010-07-28 | 00:00:00 | 4,79 | 4,79 | 4,79 | 4,79 | 0 | | 2010-07-29 | 00:00:00 | 4,80 | 4,80 | 4,80 | 4,80 | 0 | | 2010-07-30 | 00:00:00 | 4,71 | 4,71 | 4,70 | 4,70 | 4.000 | | 2010-08-02 | 00:00:00 | 4,73 | 4,73 | 4,73 | 4,73 | 0 | | 2010-08-03 | 00:00:00 | 4,86 | 4,93 | 4,86 | 4,93 | 3.500 | | 2010-08-04 | 00:00:00 | 4,96 | 5,01 | 4,92 | 5,01 | 1.100 | | 2010-08-05 | 00:00:00 | 4,97 | 4,97 | 4,97 | 4,97 | 0 | | 2010-08-06 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 2.000 | | 2010-08-09 | 00:00:00 | 5,03 | 5,11 | 5,03 | 5,05 | 1.900 | | 2010-08-10 | 00:00:00 | 5,07 | 5,07 | 4,95 | 4,95 | 100 | | 2010-08-11 | 00:00:00 | 4,95 | 4,95 | 4,88 | 4,88 | 1.000 | | 2010-08-12 | 00:00:00 | 4,73 | 4,73 | 4,68 | 4,68 | 2.000 | | 2010-08-13 | 00:00:00 | 4,84 | 4,84 | 4,67 | 4,67 | 4.000 | | 2010-08-16 | 00:00:00 | 4,67 | 4,67 | 4,67 | 4,67 | 0 | | 2010-08-17 | 00:00:00 | 4,61 | 4,61 | 4,61 | 4,61 | 0 | | 2010-08-18 | 00:00:00 | 4,76 | 4,76 | 4,76 | 4,76 | 0 | | 2010-08-19 | 00:00:00 | 4,73 | 4,73 | 4,73 | 4,73 | 0 | | 2010-08-20 | 00:00:00 | 4,61 | 4,61 | 4,59 | 4,59 | 400 | | 2010-08-23 | 00:00:00 | 4,57 | 4,57 | 4,57 | 4,57 | 0 | | 2010-08-24 | 00:00:00 | 4,52 | 4,52 | 4,52 | 4,52 | 0 | | 2010-08-25 | 00:00:00 | 4,46 | 4,46 | 4,46 | 4,46 | 100 | | 2010-08-26 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 0 | | 2010-08-27 | 00:00:00 | 4,49 | 4,53 | 4,49 | 4,53 | 200 | | 2010-08-30 | 00:00:00 | 4,68 | 4,68 | 4,68 | 4,68 | 0 | | 2010-08-31 | 00:00:00 | 4,61 | 4,61 | 4,61 | 4,61 | 0 | | 2010-09-01 | 00:00:00 | 4,73 | 4,73 | 4,73 | 4,73 | 0 | | 2010-09-02 | 00:00:00 | 4,96 | 4,96 | 4,96 | 4,96 | 500 | | 2010-09-03 | 00:00:00 | 4,99 | 4,99 | 4,99 | 4,99 | 0 | | 2010-09-06 | 00:00:00 | 5,02 | 5,07 | 5,01 | 5,01 | 1.000 | | 2010-09-07 | 00:00:00 | 4,98 | 4,98 | 4,98 | 4,98 | 0 | | 2010-09-08 | 00:00:00 | 4,90 | 4,90 | 4,90 | 4,90 | 0 | | 2010-09-09 | 00:00:00 | 5,01 | 5,01 | 5,01 | 5,01 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
