(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-16 | 00:00:00 | 54,21 | 55,22 | 53,91 | 54,96 | 6.175.500 | | 2008-04-17 | 00:00:00 | 55,36 | 55,70 | 54,70 | 55,31 | 4.509.800 | | 2008-04-18 | 00:00:00 | 55,62 | 56,56 | 55,26 | 56,24 | 5.377.300 | | 2008-04-21 | 00:00:00 | 56,00 | 56,65 | 55,75 | 56,30 | 2.540.200 | | 2008-04-22 | 00:00:00 | 56,50 | 57,10 | 55,46 | 55,88 | 3.292.600 | | 2008-04-23 | 00:00:00 | 55,56 | 58,06 | 55,40 | 57,94 | 7.153.000 | | 2008-04-24 | 00:00:00 | 57,40 | 58,50 | 56,49 | 57,07 | 5.466.900 | | 2008-04-25 | 00:00:00 | 57,09 | 57,47 | 56,32 | 56,65 | 4.163.200 | | 2008-04-28 | 00:00:00 | 56,87 | 58,09 | 56,80 | 57,95 | 2.609.000 | | 2008-04-29 | 00:00:00 | 57,19 | 57,55 | 56,34 | 56,72 | 3.570.900 | | 2008-04-30 | 00:00:00 | 56,76 | 56,96 | 55,33 | 56,79 | 3.960.300 | | 2008-05-02 | 00:00:00 | 56,33 | 57,79 | 55,70 | 57,56 | 4.181.000 | | 2008-05-05 | 00:00:00 | 57,23 | 58,35 | 57,04 | 58,08 | 1.719.500 | | 2008-05-06 | 00:00:00 | 58,50 | 60,03 | 58,30 | 60,00 | 7.237.700 | | 2008-05-07 | 00:00:00 | 60,05 | 61,49 | 59,82 | 61,00 | 5.172.300 | | 2008-05-08 | 00:00:00 | 59,96 | 61,79 | 59,90 | 61,70 | 3.379.800 | | 2008-05-09 | 00:00:00 | 61,77 | 61,95 | 60,58 | 60,81 | 4.106.900 | | 2008-05-12 | 00:00:00 | 61,28 | 62,15 | 61,15 | 61,56 | 2.595.300 | | 2008-05-13 | 00:00:00 | 62,16 | 62,47 | 61,01 | 62,16 | 3.799.400 | | 2008-05-14 | 00:00:00 | 62,54 | 64,99 | 62,42 | 64,73 | 7.295.500 | | 2008-05-15 | 00:00:00 | 63,50 | 64,79 | 63,34 | 64,66 | 4.566.700 | | 2008-05-16 | 00:00:00 | 65,28 | 65,48 | 64,07 | 64,38 | 4.508.100 | | 2008-05-19 | 00:00:00 | 64,92 | 66,12 | 64,67 | 66,01 | 3.061.400 | | 2008-05-20 | 00:00:00 | 64,80 | 65,48 | 63,55 | 63,55 | 4.771.800 | | 2008-05-21 | 00:00:00 | 64,10 | 65,21 | 63,20 | 64,03 | 4.903.000 | | 2008-05-22 | 00:00:00 | 62,99 | 64,37 | 62,84 | 63,93 | 3.516.400 | | 2008-05-23 | 00:00:00 | 64,52 | 64,90 | 62,93 | 62,93 | 4.966.300 | | 2008-05-26 | 00:00:00 | 63,13 | 64,40 | 63,10 | 63,88 | 1.613.900 | | 2008-05-27 | 00:00:00 | 63,89 | 64,46 | 61,60 | 61,60 | 4.452.400 | | 2008-05-28 | 00:00:00 | 61,94 | 63,80 | 61,83 | 63,21 | 4.320.200 | | 2008-05-29 | 00:00:00 | 63,99 | 64,80 | 63,51 | 64,25 | 4.374.200 | | 2008-05-30 | 00:00:00 | 64,08 | 64,33 | 63,35 | 63,67 | 6.425.500 | | 2008-06-02 | 00:00:00 | 63,66 | 63,97 | 62,25 | 63,17 | 3.126.300 | | 2008-06-03 | 00:00:00 | 62,80 | 65,35 | 62,80 | 65,04 | 4.098.400 | | 2008-06-04 | 00:00:00 | 64,64 | 64,80 | 63,06 | 64,03 | 3.921.000 | | 2008-06-05 | 00:00:00 | 63,65 | 65,77 | 63,42 | 65,65 | 4.632.900 | | 2008-06-06 | 00:00:00 | 66,90 | 67,79 | 65,10 | 65,19 | 6.513.000 | | 2008-06-10 | 00:00:00 | 65,76 | 66,02 | 64,22 | 64,39 | 4.990.600 | | 2008-06-11 | 00:00:00 | 64,00 | 64,85 | 62,07 | 62,08 | 7.002.200 | | 2008-06-12 | 00:00:00 | 61,52 | 63,18 | 61,20 | 61,51 | 5.360.800 | | 2008-06-13 | 00:00:00 | 60,97 | 62,54 | 59,99 | 62,32 | 5.174.600 | | | << < 41 42 43 44 45 > >> |
|
