(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-25 | 00:00:00 | 19,00 | 19,23 | 18,78 | 19,03 | 4.663.800 | | 2005-10-26 | 00:00:00 | 19,10 | 19,27 | 18,94 | 19,20 | 3.190.500 | | 2005-10-27 | 00:00:00 | 19,43 | 19,67 | 19,30 | 19,49 | 7.608.600 | | 2005-10-28 | 00:00:00 | 19,39 | 19,75 | 19,04 | 19,20 | 5.340.600 | | 2005-10-31 | 00:00:00 | 19,39 | 19,82 | 19,37 | 19,81 | 4.812.900 | | 2005-11-01 | 00:00:00 | 19,87 | 20,26 | 19,75 | 20,12 | 5.612.100 | | 2005-11-02 | 00:00:00 | 20,05 | 20,18 | 19,86 | 20,15 | 4.527.700 | | 2005-11-03 | 00:00:00 | 20,19 | 20,34 | 20,07 | 20,16 | 3.267.600 | | 2005-11-04 | 00:00:00 | 19,95 | 19,95 | 19,60 | 19,76 | 4.737.200 | | 2005-11-07 | 00:00:00 | 19,80 | 19,95 | 19,46 | 19,91 | 2.577.600 | | 2005-11-08 | 00:00:00 | 20,00 | 20,38 | 19,95 | 20,16 | 5.027.100 | | 2005-11-09 | 00:00:00 | 20,13 | 20,20 | 20,07 | 20,14 | 2.570.600 | | 2005-11-10 | 00:00:00 | 20,17 | 20,21 | 19,76 | 19,80 | 3.127.100 | | 2005-11-11 | 00:00:00 | 20,07 | 20,22 | 19,95 | 20,20 | 2.293.300 | | 2005-11-14 | 00:00:00 | 20,25 | 20,50 | 20,24 | 20,45 | 2.638.200 | | 2005-11-15 | 00:00:00 | 20,45 | 20,55 | 20,30 | 20,46 | 2.565.400 | | 2005-11-16 | 00:00:00 | 20,50 | 20,50 | 20,12 | 20,41 | 3.446.400 | | 2005-11-17 | 00:00:00 | 20,55 | 20,78 | 20,51 | 20,64 | 3.179.200 | | 2005-11-18 | 00:00:00 | 20,80 | 20,85 | 20,52 | 20,60 | 4.723.800 | | 2005-11-21 | 00:00:00 | 20,62 | 20,70 | 20,41 | 20,58 | 2.971.900 | | 2005-11-22 | 00:00:00 | 20,72 | 20,72 | 20,32 | 20,42 | 2.452.200 | | 2005-11-23 | 00:00:00 | 19,80 | 20,20 | 19,65 | 20,00 | 10.348.600 | | 2005-11-24 | 00:00:00 | 19,94 | 20,24 | 19,92 | 20,24 | 3.321.700 | | 2005-11-25 | 00:00:00 | 20,00 | 20,61 | 20,00 | 20,47 | 3.088.000 | | 2005-11-28 | 00:00:00 | 20,47 | 20,66 | 20,01 | 20,10 | 7.179.600 | | 2005-11-29 | 00:00:00 | 19,99 | 20,46 | 19,84 | 20,45 | 4.619.300 | | 2005-11-30 | 00:00:00 | 20,35 | 20,57 | 20,20 | 20,34 | 5.604.900 | | 2005-12-01 | 00:00:00 | 20,27 | 20,67 | 20,27 | 20,66 | 2.706.600 | | 2005-12-02 | 00:00:00 | 20,66 | 20,76 | 20,59 | 20,76 | 2.421.500 | | 2005-12-05 | 00:00:00 | 20,74 | 20,90 | 20,73 | 20,85 | 2.825.200 | | 2005-12-06 | 00:00:00 | 20,75 | 21,09 | 20,69 | 21,08 | 2.365.700 | | 2005-12-07 | 00:00:00 | 20,96 | 21,47 | 20,96 | 21,27 | 3.982.500 | | 2005-12-08 | 00:00:00 | 21,12 | 21,12 | 20,69 | 20,83 | 3.430.900 | | 2005-12-09 | 00:00:00 | 20,71 | 21,16 | 20,67 | 21,14 | 1.910.600 | | 2005-12-12 | 00:00:00 | 21,14 | 21,39 | 21,12 | 21,20 | 2.232.000 | | 2005-12-13 | 00:00:00 | 21,15 | 21,18 | 20,87 | 20,94 | 1.850.200 | | 2005-12-14 | 00:00:00 | 20,83 | 21,01 | 20,55 | 20,89 | 3.751.500 | | 2005-12-15 | 00:00:00 | 20,79 | 20,84 | 20,58 | 20,60 | 2.437.100 | | 2005-12-16 | 00:00:00 | 20,43 | 20,90 | 20,37 | 20,80 | 3.905.800 | | 2005-12-19 | 00:00:00 | 20,80 | 20,88 | 20,40 | 20,55 | 2.656.600 | | 2005-12-20 | 00:00:00 | 20,38 | 20,80 | 20,03 | 20,79 | 3.785.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
