(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 | | 2006-09-26 | 00:00:00 | 25,58 | 26,02 | 24,99 | 25,94 | 3.905.900 | | 2006-09-27 | 00:00:00 | 26,26 | 27,02 | 26,13 | 26,84 | 4.733.700 | | 2006-09-28 | 00:00:00 | 26,76 | 28,16 | 26,76 | 27,24 | 11.269.300 | | 2006-09-29 | 00:00:00 | 27,31 | 27,99 | 27,25 | 27,54 | 4.907.600 | | 2006-10-02 | 00:00:00 | 27,62 | 27,62 | 27,04 | 27,41 | 3.703.400 | | 2006-10-03 | 00:00:00 | 27,44 | 27,44 | 26,98 | 27,15 | 3.216.400 | | 2006-10-04 | 00:00:00 | 27,01 | 27,20 | 26,67 | 26,90 | 3.112.100 | | 2006-10-05 | 00:00:00 | 27,39 | 27,93 | 27,24 | 27,70 | 3.759.800 | | 2006-10-06 | 00:00:00 | 27,87 | 28,66 | 27,82 | 28,62 | 3.571.600 | | 2006-10-09 | 00:00:00 | 28,71 | 29,14 | 28,70 | 29,10 | 2.337.800 | | 2006-10-10 | 00:00:00 | 29,15 | 30,00 | 29,00 | 29,87 | 5.195.400 | | 2006-10-11 | 00:00:00 | 29,69 | 29,85 | 29,36 | 29,69 | 3.054.900 | | 2006-10-12 | 00:00:00 | 29,59 | 30,14 | 29,48 | 30,06 | 2.834.400 | | 2006-10-13 | 00:00:00 | 30,44 | 30,69 | 29,85 | 30,49 | 3.106.600 | | 2006-10-16 | 00:00:00 | 30,64 | 31,25 | 30,60 | 31,17 | 3.576.700 | | 2006-10-17 | 00:00:00 | 31,10 | 31,17 | 30,58 | 30,73 | 3.953.500 | | 2006-10-18 | 00:00:00 | 31,13 | 32,01 | 31,06 | 31,85 | 3.814.500 | | 2006-10-19 | 00:00:00 | 31,58 | 31,95 | 31,51 | 31,75 | 3.387.900 | | 2006-10-20 | 00:00:00 | 32,01 | 32,01 | 31,68 | 31,82 | 2.563.600 | | 2006-10-23 | 00:00:00 | 32,13 | 32,60 | 31,80 | 32,53 | 2.581.300 | | 2006-10-24 | 00:00:00 | 32,58 | 34,02 | 32,45 | 33,90 | 5.329.900 | | 2006-10-25 | 00:00:00 | 33,89 | 35,00 | 33,71 | 34,03 | 4.824.600 | | 2006-10-26 | 00:00:00 | 34,55 | 34,90 | 33,39 | 33,66 | 4.459.800 | | 2006-10-27 | 00:00:00 | 33,98 | 33,99 | 32,93 | 33,84 | 2.837.700 | | 2006-10-30 | 00:00:00 | 33,45 | 33,50 | 32,70 | 32,99 | 2.002.800 | | 2006-10-31 | 00:00:00 | 33,23 | 33,75 | 33,05 | 33,65 | 1.723.500 | | 2006-11-01 | 00:00:00 | 33,58 | 34,21 | 33,30 | 33,80 | 2.272.600 | | 2006-11-02 | 00:00:00 | 33,34 | 33,50 | 32,60 | 32,72 | 3.461.400 | | 2006-11-03 | 00:00:00 | 32,86 | 33,09 | 32,31 | 33,09 | 2.192.900 | | 2006-11-06 | 00:00:00 | 33,75 | 33,75 | 32,55 | 32,91 | 3.024.100 | | 2006-11-07 | 00:00:00 | 32,85 | 33,00 | 32,34 | 32,49 | 2.379.300 | | 2006-11-08 | 00:00:00 | 32,49 | 32,56 | 32,28 | 32,52 | 2.386.700 | | 2006-11-09 | 00:00:00 | 32,60 | 33,55 | 32,47 | 33,16 | 2.665.000 | | 2006-11-10 | 00:00:00 | 33,00 | 33,81 | 32,91 | 33,15 | 3.193.300 | | 2006-11-13 | 00:00:00 | 33,00 | 33,63 | 32,68 | 33,50 | 1.953.600 | | 2006-11-14 | 00:00:00 | 33,62 | 33,62 | 32,96 | 33,03 | 2.085.100 | | 2006-11-15 | 00:00:00 | 33,04 | 33,08 | 31,80 | 32,77 | 3.639.300 | | 2006-11-16 | 00:00:00 | 32,67 | 32,75 | 32,05 | 32,33 | 1.857.400 | | 2006-11-17 | 00:00:00 | 32,30 | 32,33 | 31,60 | 31,60 | 3.033.200 | | 2006-11-20 | 00:00:00 | 31,20 | 32,22 | 30,85 | 32,00 | 2.790.800 | | 2006-11-21 | 00:00:00 | 31,90 | 32,60 | 31,76 | 32,31 | 1.422.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
