(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 | | 2004-09-28 | 00:00:00 | 14,39 | 14,74 | 14,28 | 14,69 | 2.985.500 | | 2004-09-29 | 00:00:00 | 14,75 | 14,93 | 14,70 | 14,80 | 3.784.100 | | 2004-09-30 | 00:00:00 | 14,89 | 14,95 | 14,81 | 14,88 | 6.126.900 | | 2004-10-01 | 00:00:00 | 14,95 | 15,50 | 14,91 | 15,50 | 8.590.400 | | 2004-10-04 | 00:00:00 | 15,56 | 15,95 | 15,54 | 15,61 | 5.547.100 | | 2004-10-05 | 00:00:00 | 15,67 | 15,87 | 15,44 | 15,83 | 4.503.500 | | 2004-10-06 | 00:00:00 | 15,85 | 15,93 | 15,71 | 15,91 | 3.155.400 | | 2004-10-07 | 00:00:00 | 15,90 | 15,92 | 15,60 | 15,60 | 3.417.700 | | 2004-10-08 | 00:00:00 | 15,58 | 15,73 | 15,43 | 15,73 | 4.713.500 | | 2004-10-11 | 00:00:00 | 15,69 | 15,72 | 15,51 | 15,67 | 1.774.300 | | 2004-10-12 | 00:00:00 | 15,83 | 15,83 | 15,28 | 15,30 | 2.670.400 | | 2004-10-13 | 00:00:00 | 15,36 | 15,50 | 14,79 | 14,88 | 9.239.200 | | 2004-10-14 | 00:00:00 | 14,80 | 15,32 | 14,75 | 15,18 | 8.486.200 | | 2004-10-15 | 00:00:00 | 15,15 | 15,39 | 15,06 | 15,39 | 3.589.000 | | 2004-10-18 | 00:00:00 | 15,31 | 15,39 | 15,12 | 15,20 | 2.183.700 | | 2004-10-19 | 00:00:00 | 15,30 | 15,57 | 15,02 | 15,02 | 7.199.200 | | 2004-10-20 | 00:00:00 | 14,80 | 14,85 | 14,47 | 14,63 | 8.580.900 | | 2004-10-21 | 00:00:00 | 14,72 | 14,78 | 14,27 | 14,49 | 6.145.900 | | 2004-10-22 | 00:00:00 | 14,62 | 14,76 | 14,61 | 14,71 | 3.217.800 | | 2004-10-25 | 00:00:00 | 14,47 | 14,54 | 14,32 | 14,45 | 4.126.900 | | 2004-10-26 | 00:00:00 | 14,57 | 14,69 | 14,40 | 14,59 | 4.093.000 | | 2004-10-27 | 00:00:00 | 14,79 | 14,98 | 14,70 | 14,96 | 6.082.500 | | 2004-10-28 | 00:00:00 | 15,11 | 15,13 | 14,37 | 14,54 | 7.955.000 | | 2004-10-29 | 00:00:00 | 14,53 | 14,71 | 14,53 | 14,64 | 3.243.700 | | 2004-11-01 | 00:00:00 | 14,60 | 14,84 | 14,57 | 14,81 | 1.582.300 | | 2004-11-02 | 00:00:00 | 14,85 | 15,01 | 14,70 | 14,91 | 4.255.400 | | 2004-11-03 | 00:00:00 | 15,09 | 15,11 | 14,92 | 14,98 | 2.893.500 | | 2004-11-04 | 00:00:00 | 14,83 | 15,02 | 14,83 | 14,99 | 2.105.200 | | 2004-11-05 | 00:00:00 | 15,15 | 15,22 | 15,10 | 15,16 | 4.283.200 | | 2004-11-08 | 00:00:00 | 15,16 | 15,38 | 15,05 | 15,38 | 2.768.100 | | 2004-11-09 | 00:00:00 | 15,35 | 15,51 | 15,33 | 15,43 | 3.075.900 | | 2004-11-10 | 00:00:00 | 15,54 | 15,97 | 15,54 | 15,87 | 7.020.700 | | 2004-11-11 | 00:00:00 | 15,92 | 16,25 | 15,77 | 15,88 | 5.613.200 | | 2004-11-12 | 00:00:00 | 16,01 | 16,23 | 15,97 | 16,10 | 3.829.500 | | 2004-11-15 | 00:00:00 | 16,25 | 16,48 | 15,73 | 16,00 | 6.801.200 | | 2004-11-16 | 00:00:00 | 16,05 | 16,14 | 15,70 | 15,75 | 4.025.200 | | 2004-11-17 | 00:00:00 | 15,77 | 16,07 | 15,77 | 16,04 | 4.026.300 | | 2004-11-18 | 00:00:00 | 15,94 | 16,05 | 15,86 | 16,02 | 2.878.500 | | 2004-11-19 | 00:00:00 | 16,05 | 16,07 | 15,86 | 15,84 | 2.041.100 | | 2004-11-22 | 00:00:00 | 15,70 | 15,87 | 15,61 | 15,80 | 2.828.400 | | 2004-11-23 | 00:00:00 | 16,05 | 16,15 | 15,98 | 16,09 | 5.148.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
