(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 | | 2006-06-06 | 00:00:00 | 32,88 | 33,30 | 32,36 | 32,80 | 5.447.900 | | 2006-06-07 | 00:00:00 | 33,09 | 33,53 | 32,86 | 33,29 | 5.967.300 | | 2006-06-08 | 00:00:00 | 32,81 | 32,95 | 31,90 | 32,10 | 8.855.300 | | 2006-06-09 | 00:00:00 | 32,51 | 34,15 | 32,51 | 33,70 | 8.042.800 | | 2006-06-12 | 00:00:00 | 33,92 | 34,36 | 33,06 | 33,30 | 5.524.800 | | 2006-06-13 | 00:00:00 | 32,79 | 32,96 | 32,04 | 32,66 | 6.247.000 | | 2006-06-14 | 00:00:00 | 32,89 | 33,00 | 32,27 | 32,77 | 5.537.800 | | 2006-06-15 | 00:00:00 | 32,77 | 32,77 | 32,77 | 32,77 | 0 | | 2006-06-16 | 00:00:00 | 32,77 | 32,77 | 32,77 | 32,77 | 0 | | 2006-06-19 | 00:00:00 | 34,59 | 35,08 | 34,15 | 34,70 | 8.074.200 | | 2006-06-20 | 00:00:00 | 34,80 | 35,41 | 34,69 | 35,40 | 6.756.600 | | 2006-06-21 | 00:00:00 | 35,49 | 35,99 | 35,02 | 35,02 | 3.125.900 | | 2006-06-22 | 00:00:00 | 35,02 | 35,02 | 35,02 | 35,02 | 0 | | 2006-06-23 | 00:00:00 | 35,02 | 35,02 | 35,02 | 35,02 | 0 | | 2006-06-26 | 00:00:00 | 38,51 | 38,52 | 36,84 | 37,80 | 27.271.300 | | 2006-06-27 | 00:00:00 | 27,02 | 27,02 | 26,15 | 26,39 | 322.100 | | 2006-06-28 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-06-29 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-06-30 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-03 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-04 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-05 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-06 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-07 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-10 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-11 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-12 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-13 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-14 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-17 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-18 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-19 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-20 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-21 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-24 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-25 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-26 | 00:00:00 | 26,39 | 26,39 | 26,39 | 26,39 | 0 | | 2006-07-27 | 00:00:00 | 27,02 | 27,02 | 26,15 | 26,39 | 322.100 | | 2006-07-28 | 00:00:00 | 26,37 | 26,59 | 25,95 | 26,45 | 484.000 | | 2006-07-31 | 00:00:00 | 26,80 | 26,80 | 26,10 | 26,80 | 1.838.000 | | 2006-08-01 | 00:00:00 | 26,40 | 27,37 | 26,29 | 27,00 | 3.656.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
