(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-05-21 | 00:00:00 | 5,77 | 5,85 | 5,77 | 5,85 | 1.000 | | 2014-05-22 | 00:00:00 | 5,82 | 5,89 | 5,82 | 5,89 | 1.000 | | 2014-05-23 | 00:00:00 | 5,81 | 5,81 | 5,81 | 5,81 | 0 | | 2014-05-26 | 00:00:00 | 6,05 | 6,05 | 6,05 | 6,05 | 0 | | 2014-05-27 | 00:00:00 | 6,18 | 6,18 | 6,18 | 6,18 | 0 | | 2014-05-28 | 00:00:00 | 6,18 | 6,18 | 6,18 | 6,18 | 0 | | 2014-05-29 | 00:00:00 | 6,15 | 6,15 | 6,15 | 6,15 | 0 | | 2014-05-30 | 00:00:00 | 6,22 | 6,22 | 6,22 | 6,22 | 0 | | 2014-06-02 | 00:00:00 | 6,17 | 6,17 | 6,17 | 6,17 | 0 | | 2014-06-03 | 00:00:00 | 6,06 | 6,06 | 5,99 | 5,99 | 300 | | 2014-06-04 | 00:00:00 | 6,02 | 6,14 | 6,02 | 6,06 | 8.300 | | 2014-06-05 | 00:00:00 | 6,07 | 6,26 | 6,07 | 6,26 | 1.100 | | 2014-06-06 | 00:00:00 | 6,30 | 6,35 | 6,30 | 6,35 | 3.300 | | 2014-06-09 | 00:00:00 | 6,33 | 6,33 | 6,33 | 6,33 | 0 | | 2014-06-10 | 00:00:00 | 6,44 | 6,44 | 6,43 | 6,43 | 700 | | 2014-06-11 | 00:00:00 | 6,24 | 6,24 | 6,20 | 6,20 | 1.100 | | 2014-06-12 | 00:00:00 | 6,13 | 6,13 | 6,13 | 6,13 | 0 | | 2014-06-13 | 00:00:00 | 6,10 | 6,10 | 6,03 | 6,03 | 200 | | 2014-06-16 | 00:00:00 | 6,01 | 6,01 | 6,01 | 6,01 | 0 | | 2014-06-17 | 00:00:00 | 5,97 | 5,97 | 5,97 | 5,97 | 0 | | 2014-06-18 | 00:00:00 | 6,02 | 6,02 | 6,02 | 6,02 | 0 | | 2014-06-19 | 00:00:00 | 6,08 | 6,08 | 6,08 | 6,08 | 0 | | 2014-06-20 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2014-06-23 | 00:00:00 | 6,14 | 6,14 | 6,14 | 6,14 | 0 | | 2014-06-24 | 00:00:00 | 6,04 | 6,04 | 6,04 | 6,04 | 0 | | 2014-06-25 | 00:00:00 | 5,99 | 5,99 | 5,99 | 5,99 | 0 | | 2014-06-26 | 00:00:00 | 5,84 | 5,88 | 5,84 | 5,88 | 500 | | 2014-06-27 | 00:00:00 | 5,90 | 5,90 | 5,90 | 5,90 | 0 | | 2014-06-30 | 00:00:00 | 5,85 | 5,85 | 5,78 | 5,80 | 1.100 | | 2014-07-01 | 00:00:00 | 5,81 | 5,88 | 5,81 | 5,88 | 600 | | 2014-07-02 | 00:00:00 | 5,78 | 5,90 | 5,78 | 5,90 | 400 | | 2014-07-03 | 00:00:00 | 5,82 | 6,02 | 5,82 | 6,02 | 200 | | 2014-07-04 | 00:00:00 | 5,92 | 5,92 | 5,92 | 5,92 | 0 | | 2014-07-07 | 00:00:00 | 5,88 | 5,88 | 5,88 | 5,88 | 0 | | 2014-07-08 | 00:00:00 | 5,78 | 5,78 | 5,69 | 5,69 | 1.100 | | 2014-07-09 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2014-07-10 | 00:00:00 | 5,61 | 5,61 | 5,61 | 5,61 | 0 | | 2014-07-11 | 00:00:00 | 5,50 | 5,53 | 5,49 | 5,53 | 1.800 | | 2014-07-14 | 00:00:00 | 5,52 | 5,59 | 5,52 | 5,59 | 100 | | 2014-07-15 | 00:00:00 | 5,51 | 5,56 | 5,51 | 5,56 | 1.500 | | 2014-07-16 | 00:00:00 | 5,45 | 5,45 | 5,45 | 5,45 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|
