(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-01 | 00:00:00 | 10,30 | 10,39 | 9,97 | 10,03 | 1.243.800 | | 2002-10-02 | 00:00:00 | 10,25 | 10,58 | 9,96 | 10,09 | 2.687.700 | | 2002-10-03 | 00:00:00 | 10,00 | 10,08 | 9,89 | 9,99 | 3.374.100 | | 2002-10-04 | 00:00:00 | 10,10 | 10,10 | 9,58 | 9,90 | 2.264.100 | | 2002-10-07 | 00:00:00 | 9,90 | 9,90 | 8,91 | 9,05 | 3.065.100 | | 2002-10-08 | 00:00:00 | 9,11 | 9,29 | 8,40 | 8,40 | 3.208.900 | | 2002-10-09 | 00:00:00 | 8,69 | 8,89 | 8,40 | 8,85 | 3.475.400 | | 2002-10-10 | 00:00:00 | 8,85 | 9,53 | 8,71 | 9,53 | 2.433.500 | | 2002-10-11 | 00:00:00 | 9,65 | 10,05 | 9,26 | 10,05 | 3.134.600 | | 2002-10-14 | 00:00:00 | 9,84 | 10,10 | 9,77 | 9,81 | 797.200 | | 2002-10-15 | 00:00:00 | 10,05 | 10,48 | 9,92 | 10,30 | 2.319.500 | | 2002-10-16 | 00:00:00 | 10,24 | 11,00 | 10,22 | 11,00 | 2.664.700 | | 2002-10-17 | 00:00:00 | 11,05 | 11,25 | 10,83 | 11,20 | 2.493.600 | | 2002-10-18 | 00:00:00 | 11,50 | 11,50 | 11,07 | 11,43 | 2.573.900 | | 2002-10-21 | 00:00:00 | 11,25 | 11,74 | 11,25 | 11,50 | 1.448.300 | | 2002-10-22 | 00:00:00 | 11,70 | 11,70 | 11,26 | 11,44 | 2.314.400 | | 2002-10-23 | 00:00:00 | 11,45 | 11,65 | 11,05 | 11,15 | 1.279.000 | | 2002-10-24 | 00:00:00 | 11,13 | 11,79 | 11,13 | 11,79 | 2.524.700 | | 2002-10-25 | 00:00:00 | 11,53 | 11,65 | 11,00 | 11,19 | 2.018.800 | | 2002-10-28 | 00:00:00 | 11,20 | 11,50 | 11,20 | 11,35 | 1.040.300 | | 2002-10-29 | 00:00:00 | 11,15 | 11,35 | 10,51 | 10,61 | 1.625.900 | | 2002-10-30 | 00:00:00 | 10,70 | 10,89 | 10,61 | 10,80 | 1.497.000 | | 2002-10-31 | 00:00:00 | 10,90 | 11,08 | 10,60 | 10,91 | 1.955.600 | | 2002-11-01 | 00:00:00 | 10,90 | 10,95 | 10,75 | 10,90 | 836.200 | | 2002-11-04 | 00:00:00 | 11,00 | 11,33 | 11,00 | 11,25 | 1.289.200 | | 2002-11-05 | 00:00:00 | 11,00 | 11,50 | 11,00 | 11,30 | 1.203.400 | | 2002-11-06 | 00:00:00 | 11,30 | 11,65 | 11,30 | 11,50 | 1.518.400 | | 2002-11-07 | 00:00:00 | 11,73 | 11,90 | 11,25 | 11,49 | 1.976.000 | | 2002-11-08 | 00:00:00 | 11,30 | 11,68 | 11,19 | 11,19 | 1.220.400 | | 2002-11-11 | 00:00:00 | 11,16 | 11,58 | 11,16 | 11,47 | 627.100 | | 2002-11-12 | 00:00:00 | 11,73 | 11,73 | 11,40 | 11,58 | 2.007.700 | | 2002-11-13 | 00:00:00 | 11,31 | 11,50 | 10,64 | 11,07 | 5.357.300 | | 2002-11-14 | 00:00:00 | 11,03 | 11,24 | 10,70 | 10,95 | 2.122.000 | | 2002-11-15 | 00:00:00 | 10,99 | 11,10 | 10,75 | 10,90 | 1.363.000 | | 2002-11-18 | 00:00:00 | 10,90 | 11,67 | 10,85 | 11,59 | 2.159.300 | | 2002-11-19 | 00:00:00 | 11,59 | 11,79 | 11,36 | 11,79 | 1.814.600 | | 2002-11-20 | 00:00:00 | 11,79 | 11,88 | 11,41 | 11,57 | 1.573.300 | | 2002-11-21 | 00:00:00 | 11,70 | 11,82 | 11,56 | 11,63 | 1.332.700 | | 2002-11-22 | 00:00:00 | 11,90 | 12,17 | 11,82 | 12,12 | 1.827.400 | | 2002-11-25 | 00:00:00 | 12,25 | 12,48 | 12,13 | 12,48 | 1.747.900 | | 2002-11-26 | 00:00:00 | 12,50 | 12,55 | 12,25 | 12,37 | 1.719.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
