(Login BolsaPT & Canal Forex) |
|
 ARCELORMITTAL REG - [Ticker: MTP.PA] |     | | 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 MTP.PA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-28 | 00:00:00 | 11,46 | 11,73 | 11,42 | 11,60 | 1.788.300 | | 2003-10-29 | 00:00:00 | 11,65 | 11,95 | 11,65 | 11,91 | 2.894.500 | | 2003-10-30 | 00:00:00 | 11,81 | 12,10 | 11,80 | 12,00 | 2.433.200 | | 2003-10-31 | 00:00:00 | 12,00 | 12,38 | 11,95 | 12,27 | 5.402.100 | | 2003-11-03 | 00:00:00 | 12,35 | 12,51 | 12,30 | 12,39 | 2.806.300 | | 2003-11-04 | 00:00:00 | 12,45 | 12,47 | 12,08 | 12,13 | 2.237.600 | | 2003-11-05 | 00:00:00 | 12,16 | 12,35 | 12,16 | 12,29 | 2.758.400 | | 2003-11-06 | 00:00:00 | 12,29 | 12,54 | 12,25 | 12,46 | 2.346.900 | | 2003-11-07 | 00:00:00 | 12,59 | 12,66 | 12,48 | 12,59 | 2.607.100 | | 2003-11-10 | 00:00:00 | 12,50 | 12,57 | 12,35 | 12,48 | 1.155.100 | | 2003-11-11 | 00:00:00 | 12,43 | 12,54 | 12,31 | 12,47 | 1.495.900 | | 2003-11-12 | 00:00:00 | 12,46 | 12,84 | 12,46 | 12,80 | 4.608.400 | | 2003-11-13 | 00:00:00 | 12,93 | 13,13 | 12,82 | 13,06 | 4.730.800 | | 2003-11-14 | 00:00:00 | 13,18 | 13,77 | 13,17 | 13,70 | 9.040.900 | | 2003-11-17 | 00:00:00 | 13,48 | 13,64 | 13,24 | 13,28 | 3.507.800 | | 2003-11-18 | 00:00:00 | 13,30 | 13,48 | 13,16 | 13,28 | 2.985.300 | | 2003-11-19 | 00:00:00 | 13,15 | 13,25 | 12,95 | 13,17 | 3.639.700 | | 2003-11-20 | 00:00:00 | 13,38 | 13,41 | 13,05 | 13,23 | 24.182.500 | | 2003-11-21 | 00:00:00 | 13,30 | 13,34 | 13,03 | 13,31 | 3.923.900 | | 2003-11-24 | 00:00:00 | 13,31 | 13,49 | 13,22 | 13,38 | 2.326.400 | | 2003-11-25 | 00:00:00 | 13,50 | 13,68 | 13,40 | 13,49 | 4.937.900 | | 2003-11-26 | 00:00:00 | 13,47 | 13,72 | 13,44 | 13,52 | 2.914.400 | | 2003-11-27 | 00:00:00 | 13,52 | 13,63 | 13,45 | 13,54 | 1.306.800 | | 2003-11-28 | 00:00:00 | 13,68 | 13,68 | 13,35 | 13,53 | 5.043.500 | | 2003-12-01 | 00:00:00 | 13,65 | 13,72 | 13,55 | 13,63 | 2.622.200 | | 2003-12-02 | 00:00:00 | 13,70 | 13,72 | 13,54 | 13,62 | 2.443.800 | | 2003-12-03 | 00:00:00 | 13,56 | 13,73 | 13,55 | 13,70 | 1.672.900 | | 2003-12-04 | 00:00:00 | 13,70 | 13,91 | 13,55 | 13,81 | 3.779.300 | | 2003-12-05 | 00:00:00 | 13,91 | 13,91 | 13,44 | 13,49 | 4.274.700 | | 2003-12-08 | 00:00:00 | 13,45 | 13,48 | 13,35 | 13,39 | 1.824.600 | | 2003-12-09 | 00:00:00 | 13,40 | 13,54 | 13,33 | 13,38 | 3.851.100 | | 2003-12-10 | 00:00:00 | 13,40 | 13,43 | 13,22 | 13,34 | 2.035.300 | | 2003-12-11 | 00:00:00 | 13,43 | 13,49 | 13,25 | 13,34 | 1.987.300 | | 2003-12-12 | 00:00:00 | 13,48 | 13,49 | 13,37 | 13,44 | 3.553.500 | | 2003-12-15 | 00:00:00 | 13,65 | 13,69 | 13,36 | 13,40 | 4.124.100 | | 2003-12-16 | 00:00:00 | 13,43 | 13,47 | 13,13 | 13,30 | 2.867.100 | | 2003-12-17 | 00:00:00 | 13,35 | 13,35 | 13,01 | 13,06 | 3.769.900 | | 2003-12-18 | 00:00:00 | 13,09 | 13,21 | 12,95 | 13,06 | 3.566.200 | | 2003-12-19 | 00:00:00 | 13,25 | 13,34 | 13,00 | 13,16 | 3.325.200 | | 2003-12-22 | 00:00:00 | 13,00 | 13,31 | 13,00 | 13,22 | 1.856.300 | | 2003-12-23 | 00:00:00 | 13,50 | 13,52 | 13,05 | 13,50 | 2.171.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
