(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-15 | 00:00:00 | 18,50 | 18,58 | 18,42 | 18,51 | 3.026.900 | | 2005-03-16 | 00:00:00 | 18,50 | 18,68 | 18,10 | 18,10 | 3.474.800 | | 2005-03-17 | 00:00:00 | 18,19 | 18,36 | 17,96 | 18,24 | 3.780.300 | | 2005-03-18 | 00:00:00 | 18,33 | 18,44 | 18,12 | 18,20 | 2.860.300 | | 2005-03-21 | 00:00:00 | 18,24 | 18,24 | 18,01 | 18,08 | 1.745.100 | | 2005-03-22 | 00:00:00 | 18,00 | 18,21 | 17,83 | 18,21 | 3.820.800 | | 2005-03-23 | 00:00:00 | 17,91 | 18,03 | 17,81 | 17,88 | 3.221.500 | | 2005-03-24 | 00:00:00 | 17,91 | 18,07 | 17,74 | 17,99 | 3.050.300 | | 2005-03-25 | 00:00:00 | 17,99 | 17,99 | 17,99 | 17,99 | 0 | | 2005-03-28 | 00:00:00 | 17,99 | 17,99 | 17,99 | 17,99 | 0 | | 2005-03-29 | 00:00:00 | 17,67 | 17,75 | 17,37 | 17,55 | 7.685.100 | | 2005-03-30 | 00:00:00 | 17,31 | 17,54 | 17,26 | 17,48 | 4.828.300 | | 2005-03-31 | 00:00:00 | 17,55 | 17,75 | 17,54 | 17,63 | 3.822.600 | | 2005-04-01 | 00:00:00 | 17,61 | 17,67 | 17,38 | 17,52 | 2.295.900 | | 2005-04-04 | 00:00:00 | 17,45 | 17,45 | 17,18 | 17,26 | 3.591.800 | | 2005-04-05 | 00:00:00 | 17,39 | 17,39 | 17,14 | 17,37 | 3.780.700 | | 2005-04-06 | 00:00:00 | 17,15 | 17,29 | 17,04 | 17,22 | 5.279.900 | | 2005-04-07 | 00:00:00 | 17,27 | 17,37 | 17,19 | 17,30 | 3.208.000 | | 2005-04-08 | 00:00:00 | 17,43 | 17,59 | 17,41 | 17,46 | 4.929.600 | | 2005-04-11 | 00:00:00 | 17,45 | 17,45 | 17,26 | 17,32 | 2.970.100 | | 2005-04-12 | 00:00:00 | 17,37 | 17,54 | 17,36 | 17,40 | 5.826.900 | | 2005-04-13 | 00:00:00 | 17,65 | 17,88 | 17,60 | 17,66 | 9.210.600 | | 2005-04-14 | 00:00:00 | 17,50 | 17,50 | 17,12 | 17,18 | 7.264.000 | | 2005-04-15 | 00:00:00 | 16,85 | 16,90 | 16,45 | 16,50 | 10.227.500 | | 2005-04-18 | 00:00:00 | 16,10 | 16,43 | 15,93 | 16,37 | 10.655.400 | | 2005-04-19 | 00:00:00 | 16,58 | 16,70 | 16,38 | 16,45 | 5.773.500 | | 2005-04-20 | 00:00:00 | 16,59 | 16,65 | 16,21 | 16,29 | 4.291.800 | | 2005-04-21 | 00:00:00 | 16,14 | 16,34 | 16,04 | 16,12 | 4.691.000 | | 2005-04-22 | 00:00:00 | 16,35 | 16,41 | 16,13 | 16,10 | 5.050.700 | | 2005-04-25 | 00:00:00 | 16,10 | 16,36 | 16,05 | 16,35 | 4.132.300 | | 2005-04-26 | 00:00:00 | 16,31 | 16,40 | 16,21 | 16,34 | 3.375.400 | | 2005-04-27 | 00:00:00 | 16,15 | 16,20 | 15,64 | 15,68 | 7.322.200 | | 2005-04-28 | 00:00:00 | 15,77 | 15,83 | 15,43 | 15,43 | 5.765.000 | | 2005-04-29 | 00:00:00 | 15,38 | 15,89 | 15,31 | 15,60 | 5.682.600 | | 2005-05-02 | 00:00:00 | 15,21 | 15,57 | 15,21 | 15,44 | 3.339.800 | | 2005-05-03 | 00:00:00 | 15,70 | 15,74 | 15,49 | 15,66 | 5.411.500 | | 2005-05-04 | 00:00:00 | 15,80 | 16,02 | 15,76 | 16,00 | 5.935.300 | | 2005-05-05 | 00:00:00 | 16,09 | 16,14 | 15,88 | 15,94 | 2.709.900 | | 2005-05-06 | 00:00:00 | 16,00 | 16,14 | 15,82 | 16,14 | 2.517.500 | | 2005-05-09 | 00:00:00 | 16,35 | 16,35 | 16,00 | 16,04 | 2.768.100 | | 2005-05-10 | 00:00:00 | 16,05 | 16,20 | 15,49 | 15,55 | 4.071.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
