(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-17 | 00:00:00 | 15,28 | 15,39 | 15,06 | 15,15 | 3.928.200 | | 2004-02-18 | 00:00:00 | 15,26 | 15,26 | 14,91 | 14,97 | 2.415.600 | | 2004-02-19 | 00:00:00 | 15,29 | 15,47 | 14,50 | 14,75 | 8.505.100 | | 2004-02-20 | 00:00:00 | 14,70 | 15,09 | 14,57 | 14,99 | 5.313.600 | | 2004-02-23 | 00:00:00 | 15,02 | 15,09 | 14,89 | 14,91 | 1.796.700 | | 2004-02-24 | 00:00:00 | 14,88 | 15,01 | 14,47 | 14,56 | 4.034.600 | | 2004-02-25 | 00:00:00 | 14,52 | 14,63 | 14,32 | 14,40 | 7.395.600 | | 2004-02-26 | 00:00:00 | 14,36 | 14,73 | 14,36 | 14,46 | 3.498.800 | | 2004-02-27 | 00:00:00 | 14,66 | 14,88 | 14,57 | 14,71 | 4.685.700 | | 2004-03-01 | 00:00:00 | 14,78 | 15,06 | 14,76 | 15,06 | 3.680.400 | | 2004-03-02 | 00:00:00 | 15,18 | 15,44 | 15,15 | 15,44 | 5.243.800 | | 2004-03-03 | 00:00:00 | 15,40 | 15,51 | 15,16 | 15,32 | 5.991.300 | | 2004-03-04 | 00:00:00 | 15,39 | 15,47 | 15,22 | 15,33 | 3.117.000 | | 2004-03-05 | 00:00:00 | 15,33 | 15,39 | 14,87 | 15,11 | 3.946.700 | | 2004-03-08 | 00:00:00 | 14,97 | 15,27 | 14,97 | 15,14 | 2.275.000 | | 2004-03-09 | 00:00:00 | 15,07 | 15,17 | 14,75 | 14,82 | 2.952.400 | | 2004-03-10 | 00:00:00 | 14,84 | 14,85 | 14,52 | 14,66 | 3.376.200 | | 2004-03-11 | 00:00:00 | 14,50 | 14,50 | 14,08 | 14,24 | 5.158.800 | | 2004-03-12 | 00:00:00 | 14,04 | 14,38 | 13,78 | 14,32 | 3.955.000 | | 2004-03-15 | 00:00:00 | 14,22 | 14,33 | 13,90 | 13,90 | 3.063.900 | | 2004-03-16 | 00:00:00 | 13,93 | 13,96 | 13,62 | 13,70 | 4.438.300 | | 2004-03-17 | 00:00:00 | 13,83 | 14,09 | 13,78 | 14,09 | 5.761.200 | | 2004-03-18 | 00:00:00 | 14,09 | 14,19 | 13,57 | 13,62 | 3.498.700 | | 2004-03-19 | 00:00:00 | 13,62 | 14,14 | 13,62 | 14,06 | 4.961.800 | | 2004-03-22 | 00:00:00 | 13,99 | 14,08 | 13,71 | 13,78 | 2.808.800 | | 2004-03-23 | 00:00:00 | 13,70 | 14,15 | 13,65 | 13,76 | 3.120.600 | | 2004-03-24 | 00:00:00 | 13,75 | 13,92 | 13,25 | 13,40 | 5.330.300 | | 2004-03-25 | 00:00:00 | 13,49 | 14,13 | 13,49 | 14,10 | 5.267.000 | | 2004-03-26 | 00:00:00 | 14,28 | 14,45 | 14,17 | 14,25 | 2.781.300 | | 2004-03-29 | 00:00:00 | 14,26 | 14,65 | 14,20 | 14,62 | 2.474.600 | | 2004-03-30 | 00:00:00 | 14,64 | 14,72 | 14,36 | 14,56 | 3.547.400 | | 2004-03-31 | 00:00:00 | 14,55 | 14,92 | 14,55 | 14,76 | 4.721.100 | | 2004-04-01 | 00:00:00 | 14,74 | 14,95 | 14,72 | 14,92 | 2.743.900 | | 2004-04-02 | 00:00:00 | 14,99 | 15,21 | 14,75 | 15,17 | 2.581.500 | | 2004-04-05 | 00:00:00 | 15,27 | 15,27 | 14,92 | 15,10 | 2.409.600 | | 2004-04-06 | 00:00:00 | 15,19 | 15,27 | 15,08 | 15,16 | 3.428.700 | | 2004-04-07 | 00:00:00 | 15,12 | 15,17 | 14,92 | 15,00 | 3.067.400 | | 2004-04-08 | 00:00:00 | 15,00 | 15,07 | 14,92 | 14,95 | 2.274.900 | | 2004-04-09 | 00:00:00 | 14,95 | 14,95 | 14,95 | 14,95 | 0 | | 2004-04-12 | 00:00:00 | 14,95 | 14,95 | 14,95 | 14,95 | 0 | | 2004-04-13 | 00:00:00 | 15,05 | 15,18 | 14,88 | 14,94 | 3.808.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
