(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-13 | 00:00:00 | 60,97 | 62,54 | 59,99 | 62,32 | 5.174.600 | | 2008-06-16 | 00:00:00 | 61,84 | 62,50 | 60,83 | 62,28 | 4.428.400 | | 2008-06-17 | 00:00:00 | 62,31 | 63,89 | 62,30 | 62,86 | 4.414.000 | | 2008-06-18 | 00:00:00 | 62,37 | 63,24 | 62,00 | 62,83 | 4.397.700 | | 2008-06-19 | 00:00:00 | 63,01 | 65,90 | 63,00 | 65,36 | 7.922.800 | | 2008-06-20 | 00:00:00 | 65,95 | 66,72 | 64,70 | 65,30 | 7.272.400 | | 2008-06-23 | 00:00:00 | 64,60 | 66,85 | 64,50 | 66,21 | 4.258.200 | | 2008-06-24 | 00:00:00 | 66,80 | 66,90 | 64,03 | 65,20 | 5.749.700 | | 2008-06-25 | 00:00:00 | 65,08 | 65,73 | 63,56 | 63,75 | 4.408.200 | | 2008-06-26 | 00:00:00 | 63,45 | 64,90 | 63,06 | 63,28 | 4.692.300 | | 2008-06-27 | 00:00:00 | 63,11 | 64,46 | 62,10 | 63,71 | 5.388.600 | | 2008-06-30 | 00:00:00 | 63,44 | 64,64 | 62,06 | 62,80 | 4.325.900 | | 2008-07-01 | 00:00:00 | 62,38 | 62,71 | 59,45 | 59,60 | 6.629.700 | | 2008-07-02 | 00:00:00 | 59,13 | 60,22 | 55,75 | 55,95 | 10.561.500 | | 2008-07-03 | 00:00:00 | 53,08 | 54,64 | 52,86 | 53,97 | 15.365.900 | | 2008-07-04 | 00:00:00 | 53,60 | 53,98 | 53,29 | 53,58 | 3.265.600 | | 2008-07-07 | 00:00:00 | 54,88 | 55,55 | 54,05 | 55,30 | 5.245.300 | | 2008-07-08 | 00:00:00 | 54,55 | 55,03 | 52,65 | 53,40 | 7.235.000 | | 2008-07-09 | 00:00:00 | 54,00 | 55,94 | 53,54 | 55,71 | 4.775.900 | | 2008-07-10 | 00:00:00 | 54,84 | 56,76 | 54,62 | 56,28 | 5.647.500 | | 2008-07-11 | 00:00:00 | 57,40 | 57,64 | 55,38 | 55,55 | 5.183.500 | | 2008-07-14 | 00:00:00 | 56,09 | 56,62 | 55,35 | 55,60 | 2.570.800 | | 2008-07-15 | 00:00:00 | 55,05 | 55,52 | 53,52 | 54,24 | 6.933.300 | | 2008-07-16 | 00:00:00 | 53,89 | 54,95 | 52,22 | 52,96 | 6.390.600 | | 2008-07-17 | 00:00:00 | 54,16 | 54,27 | 51,50 | 51,97 | 8.661.100 | | 2008-07-18 | 00:00:00 | 50,81 | 51,41 | 49,94 | 50,50 | 9.669.400 | | 2008-07-21 | 00:00:00 | 49,96 | 51,94 | 49,64 | 50,88 | 5.087.000 | | 2008-07-22 | 00:00:00 | 51,39 | 52,24 | 50,75 | 51,22 | 4.669.800 | | 2008-07-23 | 00:00:00 | 51,02 | 51,60 | 50,33 | 50,71 | 5.703.900 | | 2008-07-24 | 00:00:00 | 50,70 | 50,71 | 48,34 | 48,73 | 6.261.300 | | 2008-07-25 | 00:00:00 | 48,37 | 50,01 | 48,35 | 49,77 | 5.638.100 | | 2008-07-28 | 00:00:00 | 50,29 | 51,41 | 49,83 | 50,97 | 3.552.300 | | 2008-07-29 | 00:00:00 | 50,58 | 54,18 | 50,20 | 53,30 | 7.486.900 | | 2008-07-30 | 00:00:00 | 57,25 | 58,61 | 57,02 | 57,71 | 10.252.600 | | 2008-07-31 | 00:00:00 | 58,86 | 59,89 | 56,95 | 57,22 | 7.610.400 | | 2008-08-01 | 00:00:00 | 56,30 | 56,52 | 54,83 | 55,13 | 5.236.800 | | 2008-08-04 | 00:00:00 | 54,40 | 55,50 | 53,07 | 53,39 | 4.793.600 | | 2008-08-05 | 00:00:00 | 52,45 | 53,84 | 51,85 | 53,09 | 6.554.100 | | 2008-08-06 | 00:00:00 | 54,00 | 55,04 | 53,60 | 54,52 | 5.553.800 | | 2008-08-07 | 00:00:00 | 54,39 | 55,90 | 53,74 | 54,73 | 4.979.900 | | 2008-08-08 | 00:00:00 | 54,12 | 54,67 | 52,26 | 52,87 | 5.567.900 | | | << < 41 42 43 44 45 > >> |
|
