(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-24 | 00:00:00 | 8,07 | 8,11 | 8,07 | 8,10 | 94.800 | | 2008-04-25 | 00:00:00 | 8,23 | 8,23 | 8,07 | 8,22 | 24.300 | | 2008-04-28 | 00:00:00 | 8,26 | 8,26 | 8,23 | 8,23 | 29.300 | | 2008-04-29 | 00:00:00 | 8,20 | 8,42 | 8,18 | 8,21 | 66.500 | | 2008-04-30 | 00:00:00 | 8,22 | 8,34 | 8,22 | 8,27 | 42.100 | | 2008-05-01 | 00:00:00 | 8,19 | 8,28 | 8,19 | 8,27 | 31.300 | | 2008-05-02 | 00:00:00 | 8,31 | 8,45 | 8,31 | 8,45 | 30.500 | | 2008-05-05 | 00:00:00 | 8,47 | 8,48 | 8,45 | 8,45 | 85.300 | | 2008-05-06 | 00:00:00 | 8,33 | 8,41 | 8,25 | 8,39 | 128.000 | | 2008-05-07 | 00:00:00 | 8,48 | 8,48 | 8,30 | 8,38 | 82.900 | | 2008-05-08 | 00:00:00 | 8,38 | 8,44 | 8,38 | 8,44 | 58.700 | | 2008-05-09 | 00:00:00 | 8,28 | 8,34 | 8,25 | 8,33 | 32.100 | | 2008-05-12 | 00:00:00 | 8,35 | 8,35 | 8,34 | 8,34 | 25.500 | | 2008-05-13 | 00:00:00 | 8,31 | 8,37 | 8,29 | 8,36 | 51.300 | | 2008-05-14 | 00:00:00 | 8,37 | 8,47 | 8,36 | 8,37 | 22.400 | | 2008-05-15 | 00:00:00 | 8,42 | 8,46 | 8,37 | 8,46 | 54.300 | | 2008-05-16 | 00:00:00 | 8,50 | 8,50 | 8,40 | 8,49 | 25.000 | | 2008-05-19 | 00:00:00 | 8,45 | 8,52 | 8,45 | 8,50 | 12.100 | | 2008-05-20 | 00:00:00 | 8,42 | 8,42 | 8,36 | 8,40 | 24.700 | | 2008-05-21 | 00:00:00 | 8,40 | 8,40 | 8,28 | 8,29 | 20.500 | | 2008-05-22 | 00:00:00 | 8,29 | 8,32 | 8,29 | 8,32 | 21.600 | | 2008-05-23 | 00:00:00 | 8,29 | 8,29 | 8,20 | 8,20 | 41.300 | | 2008-05-27 | 00:00:00 | 8,20 | 8,21 | 8,13 | 8,13 | 85.500 | | 2008-05-28 | 00:00:00 | 8,26 | 8,26 | 8,20 | 8,20 | 63.000 | | 2008-05-29 | 00:00:00 | 8,24 | 8,33 | 8,23 | 8,33 | 20.700 | | 2008-05-30 | 00:00:00 | 8,32 | 8,39 | 8,30 | 8,38 | 24.100 | | 2008-06-02 | 00:00:00 | 8,27 | 8,27 | 8,17 | 8,17 | 12.100 | | 2008-06-03 | 00:00:00 | 8,21 | 8,24 | 8,21 | 8,21 | 11.100 | | 2008-06-04 | 00:00:00 | 8,12 | 8,16 | 8,10 | 8,14 | 26.800 | | 2008-06-05 | 00:00:00 | 8,10 | 8,14 | 8,10 | 8,14 | 46.700 | | 2008-06-06 | 00:00:00 | 7,98 | 7,99 | 7,95 | 7,96 | 14.800 | | 2008-06-09 | 00:00:00 | 7,91 | 7,98 | 7,91 | 7,92 | 51.800 | | 2008-06-10 | 00:00:00 | 7,90 | 7,90 | 7,87 | 7,88 | 24.900 | | 2008-06-11 | 00:00:00 | 7,83 | 7,83 | 7,76 | 7,76 | 9.000 | | 2008-06-12 | 00:00:00 | 7,80 | 7,87 | 7,77 | 7,87 | 46.900 | | 2008-06-13 | 00:00:00 | 7,87 | 7,90 | 7,83 | 7,86 | 34.500 | | 2008-06-16 | 00:00:00 | 7,82 | 7,82 | 7,77 | 7,81 | 61.800 | | 2008-06-17 | 00:00:00 | 7,80 | 7,88 | 7,80 | 7,85 | 62.500 | | 2008-06-18 | 00:00:00 | 7,78 | 7,79 | 7,72 | 7,75 | 40.900 | | 2008-06-19 | 00:00:00 | 7,75 | 7,77 | 7,74 | 7,75 | 27.600 | | 2008-06-20 | 00:00:00 | 7,75 | 7,75 | 7,60 | 7,61 | 60.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
