(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 | | 2007-10-23 | 00:00:00 | 53,78 | 55,12 | 53,65 | 54,80 | 3.500.800 | | 2007-10-24 | 00:00:00 | 55,24 | 55,62 | 54,45 | 54,64 | 4.052.800 | | 2007-10-25 | 00:00:00 | 54,91 | 55,86 | 54,73 | 55,27 | 3.372.900 | | 2007-10-26 | 00:00:00 | 55,20 | 56,09 | 54,65 | 56,00 | 4.771.100 | | 2007-10-29 | 00:00:00 | 56,73 | 57,89 | 56,62 | 57,78 | 4.421.800 | | 2007-10-30 | 00:00:00 | 57,60 | 58,25 | 55,48 | 55,73 | 5.205.200 | | 2007-10-31 | 00:00:00 | 55,24 | 56,08 | 54,34 | 55,40 | 3.857.000 | | 2007-11-01 | 00:00:00 | 55,39 | 55,41 | 52,81 | 53,14 | 5.503.300 | | 2007-11-02 | 00:00:00 | 52,44 | 52,81 | 50,87 | 52,48 | 6.661.400 | | 2007-11-05 | 00:00:00 | 51,91 | 52,80 | 51,40 | 52,27 | 3.572.100 | | 2007-11-06 | 00:00:00 | 52,58 | 53,40 | 52,34 | 52,90 | 2.977.800 | | 2007-11-07 | 00:00:00 | 53,20 | 54,20 | 52,03 | 52,58 | 3.705.200 | | 2007-11-08 | 00:00:00 | 51,05 | 54,74 | 50,75 | 53,30 | 6.994.300 | | 2007-11-09 | 00:00:00 | 52,80 | 54,33 | 50,16 | 50,42 | 8.271.200 | | 2007-11-12 | 00:00:00 | 48,97 | 49,72 | 47,97 | 48,44 | 7.693.400 | | 2007-11-13 | 00:00:00 | 47,71 | 49,45 | 47,30 | 49,03 | 4.176.600 | | 2007-11-14 | 00:00:00 | 51,99 | 51,99 | 49,50 | 49,82 | 6.388.300 | | 2007-11-15 | 00:00:00 | 49,61 | 50,11 | 48,04 | 48,62 | 3.963.700 | | 2007-11-16 | 00:00:00 | 47,75 | 48,68 | 47,60 | 48,04 | 5.244.100 | | 2007-11-19 | 00:00:00 | 47,63 | 49,47 | 46,35 | 46,63 | 5.901.000 | | 2007-11-20 | 00:00:00 | 47,16 | 48,78 | 46,68 | 48,76 | 6.624.700 | | 2007-11-21 | 00:00:00 | 47,84 | 48,15 | 46,32 | 46,85 | 4.850.200 | | 2007-11-22 | 00:00:00 | 47,57 | 47,89 | 46,50 | 46,80 | 3.643.900 | | 2007-11-23 | 00:00:00 | 46,73 | 48,53 | 46,50 | 48,46 | 5.984.800 | | 2007-11-26 | 00:00:00 | 49,05 | 50,25 | 48,47 | 48,69 | 4.019.100 | | 2007-11-27 | 00:00:00 | 48,01 | 49,13 | 46,57 | 47,24 | 7.485.200 | | 2007-11-28 | 00:00:00 | 46,55 | 48,67 | 45,70 | 48,50 | 7.395.100 | | 2007-11-29 | 00:00:00 | 49,00 | 50,00 | 48,59 | 49,85 | 5.840.800 | | 2007-11-30 | 00:00:00 | 49,87 | 51,27 | 49,36 | 50,47 | 5.559.400 | | 2007-12-03 | 00:00:00 | 49,94 | 50,94 | 49,12 | 49,32 | 3.322.000 | | 2007-12-04 | 00:00:00 | 49,13 | 49,33 | 47,26 | 47,38 | 6.966.700 | | 2007-12-05 | 00:00:00 | 47,63 | 49,00 | 47,53 | 48,88 | 3.870.600 | | 2007-12-06 | 00:00:00 | 49,27 | 49,99 | 47,80 | 49,34 | 5.026.400 | | 2007-12-07 | 00:00:00 | 49,38 | 50,86 | 49,29 | 50,21 | 4.443.500 | | 2007-12-10 | 00:00:00 | 50,21 | 50,99 | 49,91 | 50,68 | 3.138.200 | | 2007-12-11 | 00:00:00 | 51,00 | 51,10 | 50,23 | 50,86 | 2.598.800 | | 2007-12-12 | 00:00:00 | 50,25 | 52,45 | 49,89 | 51,79 | 4.368.600 | | 2007-12-13 | 00:00:00 | 50,51 | 50,92 | 49,65 | 49,82 | 3.630.800 | | 2007-12-14 | 00:00:00 | 50,41 | 50,60 | 48,69 | 49,64 | 3.533.900 | | 2007-12-17 | 00:00:00 | 48,75 | 49,29 | 48,16 | 48,25 | 4.867.200 | | 2007-12-18 | 00:00:00 | 48,13 | 49,20 | 48,13 | 48,34 | 4.222.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
