(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 | | 2002-02-19 | 00:00:00 | 15,02 | 15,05 | 14,77 | 14,98 | 4.126.200 | | 2002-02-20 | 00:00:00 | 14,97 | 15,00 | 14,68 | 14,80 | 2.097.300 | | 2002-02-21 | 00:00:00 | 14,90 | 15,53 | 14,90 | 15,40 | 4.700.300 | | 2002-02-22 | 00:00:00 | 15,40 | 15,48 | 15,12 | 15,30 | 4.217.100 | | 2002-02-25 | 00:00:00 | 15,11 | 15,28 | 14,98 | 15,17 | 1.570.800 | | 2002-02-26 | 00:00:00 | 15,18 | 15,67 | 15,05 | 15,65 | 2.929.100 | | 2002-02-27 | 00:00:00 | 15,63 | 15,79 | 15,44 | 15,79 | 5.021.100 | | 2002-02-28 | 00:00:00 | 15,70 | 16,03 | 15,64 | 16,00 | 3.389.500 | | 2002-03-01 | 00:00:00 | 16,00 | 16,06 | 15,83 | 15,89 | 2.941.100 | | 2002-03-04 | 00:00:00 | 15,69 | 16,06 | 15,69 | 16,00 | 1.993.300 | | 2002-03-05 | 00:00:00 | 15,90 | 15,95 | 14,95 | 15,02 | 12.829.700 | | 2002-03-06 | 00:00:00 | 14,65 | 15,08 | 14,43 | 14,85 | 8.354.900 | | 2002-03-07 | 00:00:00 | 14,41 | 14,85 | 14,35 | 14,73 | 6.509.200 | | 2002-03-08 | 00:00:00 | 14,73 | 15,59 | 14,65 | 15,30 | 4.116.700 | | 2002-03-11 | 00:00:00 | 15,50 | 15,90 | 15,24 | 15,85 | 4.824.000 | | 2002-03-12 | 00:00:00 | 15,99 | 15,99 | 15,59 | 15,60 | 3.239.600 | | 2002-03-13 | 00:00:00 | 15,69 | 15,84 | 15,40 | 15,60 | 1.536.100 | | 2002-03-14 | 00:00:00 | 15,75 | 16,00 | 15,61 | 15,90 | 3.769.200 | | 2002-03-15 | 00:00:00 | 15,70 | 16,00 | 15,70 | 15,85 | 2.088.000 | | 2002-03-18 | 00:00:00 | 15,75 | 16,26 | 15,75 | 16,24 | 1.991.800 | | 2002-03-19 | 00:00:00 | 16,20 | 16,60 | 16,00 | 16,60 | 1.935.500 | | 2002-03-20 | 00:00:00 | 16,50 | 16,69 | 16,15 | 16,15 | 1.238.600 | | 2002-03-21 | 00:00:00 | 16,01 | 16,40 | 16,01 | 16,14 | 1.220.200 | | 2002-03-22 | 00:00:00 | 16,30 | 16,30 | 15,82 | 16,00 | 2.310.700 | | 2002-03-25 | 00:00:00 | 16,00 | 16,00 | 15,73 | 15,80 | 1.410.000 | | 2002-03-26 | 00:00:00 | 15,56 | 15,74 | 15,19 | 15,36 | 3.170.200 | | 2002-03-27 | 00:00:00 | 15,35 | 15,64 | 15,20 | 15,39 | 2.044.500 | | 2002-03-28 | 00:00:00 | 15,39 | 15,39 | 15,39 | 15,39 | 0 | | 2002-03-29 | 00:00:00 | 15,39 | 15,39 | 15,39 | 15,39 | 0 | | 2002-04-01 | 00:00:00 | 15,39 | 15,39 | 15,39 | 15,39 | 0 | | 2002-04-02 | 00:00:00 | 15,68 | 15,76 | 15,06 | 15,14 | 2.218.600 | | 2002-04-03 | 00:00:00 | 15,69 | 15,69 | 15,13 | 15,28 | 2.476.000 | | 2002-04-04 | 00:00:00 | 15,29 | 15,57 | 15,10 | 15,57 | 1.375.800 | | 2002-04-05 | 00:00:00 | 15,60 | 15,85 | 15,46 | 15,70 | 1.180.700 | | 2002-04-08 | 00:00:00 | 15,40 | 15,75 | 15,30 | 15,50 | 905.900 | | 2002-04-09 | 00:00:00 | 15,40 | 15,50 | 15,08 | 15,10 | 1.509.400 | | 2002-04-10 | 00:00:00 | 15,10 | 15,10 | 14,83 | 15,00 | 1.989.000 | | 2002-04-11 | 00:00:00 | 15,13 | 15,13 | 14,71 | 14,80 | 1.304.000 | | 2002-04-12 | 00:00:00 | 14,80 | 14,99 | 14,64 | 14,70 | 1.659.400 | | 2002-04-15 | 00:00:00 | 14,98 | 15,00 | 14,75 | 15,00 | 1.256.100 | | 2002-04-16 | 00:00:00 | 15,00 | 15,25 | 14,93 | 15,10 | 4.166.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
