(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-03 | 00:00:00 | 30,14 | 33,40 | 29,10 | 33,24 | 11.887.400 | | 2008-10-06 | 00:00:00 | 31,30 | 31,33 | 26,73 | 28,30 | 11.447.800 | | 2008-10-07 | 00:00:00 | 30,00 | 30,22 | 26,65 | 27,84 | 12.985.100 | | 2008-10-08 | 00:00:00 | 25,10 | 27,45 | 22,49 | 23,00 | 23.276.200 | | 2008-10-09 | 00:00:00 | 23,97 | 25,89 | 22,79 | 25,09 | 21.257.000 | | 2008-10-10 | 00:00:00 | 22,20 | 23,65 | 20,51 | 21,92 | 19.284.600 | | 2008-10-13 | 00:00:00 | 23,52 | 26,23 | 23,52 | 26,23 | 14.232.200 | | 2008-10-14 | 00:00:00 | 28,10 | 28,39 | 24,74 | 25,45 | 13.964.300 | | 2008-10-15 | 00:00:00 | 25,00 | 25,00 | 21,73 | 21,97 | 13.008.700 | | 2008-10-16 | 00:00:00 | 20,01 | 21,84 | 19,09 | 20,09 | 17.169.400 | | 2008-10-17 | 00:00:00 | 21,50 | 22,55 | 19,04 | 22,22 | 14.716.700 | | 2008-10-20 | 00:00:00 | 22,88 | 23,50 | 21,01 | 22,15 | 9.949.600 | | 2008-10-21 | 00:00:00 | 23,25 | 23,30 | 21,25 | 21,42 | 10.248.800 | | 2008-10-22 | 00:00:00 | 20,56 | 20,72 | 19,10 | 19,26 | 9.475.000 | | 2008-10-23 | 00:00:00 | 19,11 | 19,51 | 17,19 | 18,49 | 12.142.100 | | 2008-10-24 | 00:00:00 | 17,03 | 17,29 | 15,90 | 17,18 | 13.750.100 | | 2008-10-27 | 00:00:00 | 16,33 | 17,07 | 15,71 | 15,77 | 9.280.300 | | 2008-10-28 | 00:00:00 | 16,50 | 17,05 | 15,30 | 16,12 | 9.129.600 | | 2008-10-29 | 00:00:00 | 18,20 | 18,50 | 17,27 | 18,05 | 11.975.600 | | 2008-10-30 | 00:00:00 | 18,62 | 19,68 | 18,19 | 19,05 | 11.492.700 | | 2008-10-31 | 00:00:00 | 19,36 | 20,25 | 17,85 | 20,06 | 8.589.200 | | 2008-11-03 | 00:00:00 | 20,45 | 22,05 | 20,03 | 21,99 | 9.296.500 | | 2008-11-04 | 00:00:00 | 22,23 | 24,75 | 21,12 | 24,50 | 10.796.000 | | 2008-11-05 | 00:00:00 | 22,50 | 22,66 | 19,85 | 20,71 | 18.200.300 | | 2008-11-06 | 00:00:00 | 19,20 | 19,27 | 16,55 | 16,75 | 17.254.200 | | 2008-11-07 | 00:00:00 | 17,00 | 18,05 | 16,82 | 17,51 | 9.815.300 | | 2008-11-10 | 00:00:00 | 19,05 | 21,27 | 18,28 | 18,50 | 12.279.800 | | 2008-11-11 | 00:00:00 | 18,17 | 19,15 | 17,63 | 17,80 | 7.191.800 | | 2008-11-12 | 00:00:00 | 18,12 | 18,41 | 15,76 | 16,09 | 11.452.200 | | 2008-11-13 | 00:00:00 | 15,52 | 16,86 | 15,52 | 16,38 | 11.227.300 | | 2008-11-14 | 00:00:00 | 17,46 | 17,75 | 16,58 | 16,77 | 8.877.600 | | 2008-11-17 | 00:00:00 | 16,85 | 17,16 | 16,39 | 16,70 | 6.896.000 | | 2008-11-18 | 00:00:00 | 16,63 | 16,85 | 15,83 | 16,57 | 6.223.100 | | 2008-11-19 | 00:00:00 | 16,57 | 16,57 | 15,00 | 15,10 | 7.263.600 | | 2008-11-20 | 00:00:00 | 14,29 | 14,40 | 12,94 | 13,48 | 15.858.100 | | 2008-11-21 | 00:00:00 | 13,41 | 14,76 | 13,18 | 13,97 | 11.004.200 | | 2008-11-24 | 00:00:00 | 14,45 | 16,61 | 14,25 | 16,58 | 11.609.500 | | 2008-11-25 | 00:00:00 | 16,51 | 18,77 | 16,10 | 17,75 | 15.330.200 | | 2008-11-26 | 00:00:00 | 17,70 | 19,38 | 17,34 | 18,71 | 7.395.300 | | 2008-11-27 | 00:00:00 | 19,23 | 19,98 | 18,61 | 19,84 | 5.998.800 | | 2008-11-28 | 00:00:00 | 19,70 | 20,00 | 17,81 | 18,74 | 7.887.500 | | | << < 41 42 43 44 45 > >> |
|
