(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 | | 2005-12-20 | 00:00:00 | 20,38 | 20,80 | 20,03 | 20,79 | 3.785.300 | | 2005-12-21 | 00:00:00 | 20,76 | 21,20 | 20,76 | 20,99 | 3.250.200 | | 2005-12-22 | 00:00:00 | 21,09 | 21,27 | 20,81 | 20,97 | 2.796.800 | | 2005-12-23 | 00:00:00 | 20,80 | 21,02 | 20,57 | 21,02 | 3.695.200 | | 2005-12-26 | 00:00:00 | 21,02 | 21,02 | 21,02 | 21,02 | 0 | | 2005-12-27 | 00:00:00 | 21,00 | 21,24 | 21,00 | 21,22 | 1.025.500 | | 2005-12-28 | 00:00:00 | 21,22 | 21,27 | 21,01 | 21,18 | 1.332.300 | | 2005-12-29 | 00:00:00 | 21,27 | 21,30 | 21,03 | 21,14 | 1.633.400 | | 2005-12-30 | 00:00:00 | 21,15 | 21,15 | 20,88 | 20,95 | 1.417.500 | | 2006-01-02 | 00:00:00 | 20,95 | 21,24 | 20,95 | 21,14 | 974.600 | | 2006-01-03 | 00:00:00 | 21,14 | 21,42 | 21,00 | 21,27 | 4.553.900 | | 2006-01-04 | 00:00:00 | 21,58 | 21,95 | 21,41 | 21,94 | 4.630.900 | | 2006-01-05 | 00:00:00 | 21,91 | 22,04 | 21,80 | 21,90 | 2.920.400 | | 2006-01-06 | 00:00:00 | 21,94 | 21,94 | 21,66 | 21,89 | 2.287.500 | | 2006-01-09 | 00:00:00 | 21,95 | 22,05 | 21,76 | 22,03 | 2.384.600 | | 2006-01-10 | 00:00:00 | 22,09 | 22,20 | 21,81 | 22,02 | 2.645.200 | | 2006-01-11 | 00:00:00 | 22,19 | 22,22 | 21,97 | 22,14 | 2.115.300 | | 2006-01-12 | 00:00:00 | 22,21 | 22,22 | 21,83 | 22,11 | 2.572.100 | | 2006-01-13 | 00:00:00 | 22,15 | 22,15 | 21,80 | 21,91 | 3.115.000 | | 2006-01-16 | 00:00:00 | 21,69 | 21,76 | 21,18 | 21,27 | 6.868.200 | | 2006-01-17 | 00:00:00 | 21,10 | 21,19 | 21,00 | 21,08 | 3.797.600 | | 2006-01-18 | 00:00:00 | 20,75 | 20,95 | 20,60 | 20,86 | 4.043.900 | | 2006-01-19 | 00:00:00 | 21,00 | 21,15 | 21,00 | 21,12 | 3.203.400 | | 2006-01-20 | 00:00:00 | 21,11 | 21,40 | 20,97 | 20,99 | 2.731.400 | | 2006-01-23 | 00:00:00 | 20,70 | 20,97 | 20,70 | 20,91 | 2.927.100 | | 2006-01-24 | 00:00:00 | 21,44 | 21,85 | 21,40 | 21,61 | 7.439.300 | | 2006-01-25 | 00:00:00 | 21,82 | 21,87 | 21,64 | 21,83 | 2.719.900 | | 2006-01-26 | 00:00:00 | 21,91 | 22,50 | 21,91 | 22,22 | 4.571.300 | | 2006-01-27 | 00:00:00 | 30,10 | 31,29 | 28,54 | 28,54 | 71.157.300 | | 2006-01-30 | 00:00:00 | 28,98 | 30,02 | 28,64 | 29,75 | 32.340.500 | | 2006-01-31 | 00:00:00 | 29,41 | 29,56 | 28,86 | 28,90 | 12.370.300 | | 2006-02-01 | 00:00:00 | 28,75 | 29,50 | 28,75 | 29,23 | 9.982.600 | | 2006-02-02 | 00:00:00 | 29,30 | 29,54 | 29,28 | 29,34 | 8.548.200 | | 2006-02-03 | 00:00:00 | 29,80 | 30,79 | 29,68 | 30,53 | 13.035.200 | | 2006-02-06 | 00:00:00 | 30,47 | 31,61 | 30,11 | 31,31 | 9.177.000 | | 2006-02-07 | 00:00:00 | 31,18 | 31,18 | 29,92 | 30,32 | 14.689.200 | | 2006-02-08 | 00:00:00 | 29,70 | 30,10 | 29,05 | 29,31 | 11.574.200 | | 2006-02-09 | 00:00:00 | 29,26 | 29,75 | 29,19 | 29,39 | 8.211.300 | | 2006-02-10 | 00:00:00 | 29,36 | 29,67 | 29,00 | 29,30 | 6.411.200 | | 2006-02-13 | 00:00:00 | 29,10 | 30,20 | 29,04 | 30,20 | 5.112.800 | | 2006-02-14 | 00:00:00 | 29,90 | 30,12 | 29,73 | 30,12 | 4.129.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
