(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-30 | 00:00:00 | 17,72 | 17,81 | 17,57 | 17,59 | 2.995.300 | | 2005-08-31 | 00:00:00 | 17,64 | 18,00 | 17,64 | 17,80 | 3.162.900 | | 2005-09-01 | 00:00:00 | 18,00 | 18,12 | 17,88 | 17,91 | 3.269.800 | | 2005-09-02 | 00:00:00 | 17,97 | 18,07 | 17,72 | 17,79 | 2.876.200 | | 2005-09-05 | 00:00:00 | 17,84 | 17,95 | 17,83 | 17,89 | 2.206.100 | | 2005-09-06 | 00:00:00 | 17,99 | 18,12 | 17,85 | 17,97 | 2.515.000 | | 2005-09-07 | 00:00:00 | 18,12 | 18,20 | 17,93 | 18,16 | 2.920.600 | | 2005-09-08 | 00:00:00 | 18,20 | 18,20 | 17,99 | 18,01 | 2.941.500 | | 2005-09-09 | 00:00:00 | 18,10 | 18,19 | 18,06 | 18,19 | 1.824.400 | | 2005-09-12 | 00:00:00 | 18,24 | 18,51 | 18,22 | 18,51 | 4.170.600 | | 2005-09-13 | 00:00:00 | 18,55 | 18,60 | 18,32 | 18,36 | 3.673.200 | | 2005-09-14 | 00:00:00 | 18,45 | 18,48 | 18,31 | 18,33 | 2.963.100 | | 2005-09-15 | 00:00:00 | 18,39 | 18,63 | 18,35 | 18,63 | 3.317.300 | | 2005-09-16 | 00:00:00 | 18,69 | 19,05 | 18,65 | 19,05 | 8.556.800 | | 2005-09-19 | 00:00:00 | 18,86 | 19,09 | 18,85 | 18,90 | 4.534.500 | | 2005-09-20 | 00:00:00 | 18,94 | 19,03 | 18,54 | 18,85 | 6.891.500 | | 2005-09-21 | 00:00:00 | 18,60 | 18,68 | 18,33 | 18,56 | 4.677.800 | | 2005-09-22 | 00:00:00 | 18,47 | 18,56 | 18,30 | 18,31 | 2.954.600 | | 2005-09-23 | 00:00:00 | 18,43 | 18,64 | 18,32 | 18,64 | 2.219.700 | | 2005-09-26 | 00:00:00 | 18,74 | 18,95 | 18,65 | 18,70 | 5.025.600 | | 2005-09-27 | 00:00:00 | 18,75 | 18,96 | 18,71 | 18,85 | 3.969.200 | | 2005-09-28 | 00:00:00 | 19,05 | 19,42 | 18,95 | 19,39 | 5.617.400 | | 2005-09-29 | 00:00:00 | 19,45 | 19,96 | 19,36 | 19,45 | 7.421.000 | | 2005-09-30 | 00:00:00 | 19,62 | 19,69 | 19,34 | 19,46 | 3.864.300 | | 2005-10-03 | 00:00:00 | 19,64 | 19,76 | 19,51 | 19,64 | 3.096.000 | | 2005-10-04 | 00:00:00 | 19,60 | 19,95 | 19,33 | 19,93 | 6.078.600 | | 2005-10-05 | 00:00:00 | 19,90 | 19,90 | 19,45 | 19,56 | 6.077.300 | | 2005-10-06 | 00:00:00 | 19,08 | 19,31 | 18,91 | 19,25 | 7.902.800 | | 2005-10-07 | 00:00:00 | 19,25 | 19,57 | 19,14 | 19,42 | 3.570.600 | | 2005-10-10 | 00:00:00 | 19,60 | 19,75 | 19,48 | 19,57 | 3.115.000 | | 2005-10-11 | 00:00:00 | 19,68 | 19,68 | 19,19 | 19,28 | 4.914.400 | | 2005-10-12 | 00:00:00 | 19,27 | 19,27 | 18,94 | 18,99 | 3.714.900 | | 2005-10-13 | 00:00:00 | 18,98 | 18,99 | 18,52 | 18,66 | 5.595.900 | | 2005-10-14 | 00:00:00 | 18,48 | 19,14 | 18,48 | 18,84 | 5.245.100 | | 2005-10-17 | 00:00:00 | 18,96 | 19,00 | 18,77 | 18,86 | 2.096.600 | | 2005-10-18 | 00:00:00 | 19,03 | 19,27 | 18,90 | 18,97 | 4.312.300 | | 2005-10-19 | 00:00:00 | 18,75 | 18,80 | 18,22 | 18,25 | 5.893.800 | | 2005-10-20 | 00:00:00 | 18,49 | 18,66 | 18,40 | 18,46 | 4.921.800 | | 2005-10-21 | 00:00:00 | 18,32 | 18,58 | 18,12 | 18,27 | 3.790.500 | | 2005-10-24 | 00:00:00 | 18,67 | 18,94 | 18,44 | 18,90 | 4.544.200 | | 2005-10-25 | 00:00:00 | 19,00 | 19,23 | 18,78 | 19,03 | 4.663.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
