(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-31 | 00:00:00 | 10,00 | 10,15 | 10,00 | 10,15 | 53.100 | | 2007-11-01 | 00:00:00 | 9,97 | 9,99 | 9,97 | 9,97 | 4.500 | | 2007-11-02 | 00:00:00 | 9,91 | 9,91 | 9,69 | 9,70 | 50.000 | | 2007-11-05 | 00:00:00 | 9,50 | 9,91 | 9,50 | 9,91 | 65.300 | | 2007-11-06 | 00:00:00 | 9,80 | 9,96 | 9,72 | 9,90 | 52.200 | | 2007-11-07 | 00:00:00 | 9,91 | 9,93 | 9,81 | 9,93 | 39.700 | | 2007-11-08 | 00:00:00 | 9,84 | 9,92 | 9,82 | 9,92 | 18.900 | | 2007-11-09 | 00:00:00 | 9,68 | 9,69 | 9,61 | 9,65 | 20.000 | | 2007-11-12 | 00:00:00 | 9,50 | 9,67 | 9,50 | 9,67 | 20.600 | | 2007-11-13 | 00:00:00 | 9,67 | 9,80 | 9,67 | 9,80 | 3.000 | | 2007-11-14 | 00:00:00 | 9,68 | 9,85 | 9,68 | 9,69 | 17.000 | | 2007-11-15 | 00:00:00 | 9,69 | 9,71 | 9,69 | 9,71 | 9.200 | | 2007-11-16 | 00:00:00 | 9,65 | 9,68 | 9,57 | 9,68 | 9.200 | | 2007-11-19 | 00:00:00 | 9,60 | 9,60 | 9,45 | 9,45 | 17.200 | | 2007-11-20 | 00:00:00 | 9,45 | 9,67 | 9,45 | 9,55 | 30.700 | | 2007-11-21 | 00:00:00 | 9,45 | 9,46 | 9,27 | 9,45 | 18.300 | | 2007-11-23 | 00:00:00 | 9,43 | 9,65 | 9,40 | 9,51 | 29.500 | | 2007-11-26 | 00:00:00 | 9,63 | 9,65 | 9,30 | 9,36 | 51.500 | | 2007-11-27 | 00:00:00 | 9,40 | 9,54 | 9,31 | 9,40 | 95.400 | | 2007-11-28 | 00:00:00 | 9,65 | 9,78 | 9,53 | 9,70 | 92.500 | | 2007-11-29 | 00:00:00 | 9,61 | 9,81 | 9,56 | 9,56 | 18.000 | | 2007-11-30 | 00:00:00 | 9,71 | 9,99 | 9,63 | 9,98 | 48.500 | | 2007-12-03 | 00:00:00 | 9,93 | 9,93 | 9,78 | 9,92 | 42.100 | | 2007-12-04 | 00:00:00 | 9,84 | 9,84 | 9,83 | 9,84 | 7.100 | | 2007-12-05 | 00:00:00 | 9,81 | 10,02 | 9,81 | 10,01 | 64.300 | | 2007-12-06 | 00:00:00 | 10,00 | 10,05 | 9,92 | 10,03 | 63.900 | | 2007-12-07 | 00:00:00 | 10,14 | 10,16 | 10,05 | 10,12 | 90.900 | | 2007-12-10 | 00:00:00 | 10,06 | 10,20 | 10,06 | 10,17 | 15.800 | | 2007-12-11 | 00:00:00 | 10,14 | 10,14 | 10,06 | 10,13 | 33.000 | | 2007-12-12 | 00:00:00 | 10,20 | 10,20 | 10,19 | 10,20 | 6.600 | | 2007-12-13 | 00:00:00 | 10,10 | 10,10 | 9,93 | 10,03 | 28.100 | | 2007-12-14 | 00:00:00 | 9,91 | 9,97 | 9,91 | 9,97 | 9.900 | | 2007-12-17 | 00:00:00 | 9,77 | 9,79 | 9,76 | 9,76 | 11.500 | | 2007-12-18 | 00:00:00 | 9,70 | 9,89 | 9,55 | 9,75 | 25.700 | | 2007-12-19 | 00:00:00 | 9,68 | 9,80 | 9,55 | 9,73 | 82.700 | | 2007-12-20 | 00:00:00 | 9,41 | 9,82 | 9,41 | 9,78 | 30.400 | | 2007-12-21 | 00:00:00 | 9,75 | 9,97 | 9,65 | 9,65 | 48.100 | | 2007-12-24 | 00:00:00 | 9,85 | 9,97 | 9,74 | 9,95 | 26.100 | | 2007-12-26 | 00:00:00 | 9,97 | 9,97 | 9,75 | 9,97 | 18.000 | | 2007-12-27 | 00:00:00 | 10,04 | 10,04 | 10,02 | 10,03 | 12.800 | | 2007-12-28 | 00:00:00 | 10,00 | 10,03 | 10,00 | 10,03 | 2.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
