(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 | | 2003-07-08 | 00:00:00 | 11,85 | 11,85 | 11,57 | 11,73 | 3.687.600 | | 2003-07-09 | 00:00:00 | 11,64 | 11,67 | 11,33 | 11,44 | 2.598.400 | | 2003-07-10 | 00:00:00 | 11,50 | 11,50 | 11,19 | 11,22 | 1.254.200 | | 2003-07-11 | 00:00:00 | 11,20 | 11,48 | 11,12 | 11,39 | 2.275.200 | | 2003-07-14 | 00:00:00 | 11,30 | 11,64 | 11,28 | 11,58 | 1.613.900 | | 2003-07-15 | 00:00:00 | 11,61 | 11,83 | 11,46 | 11,70 | 2.325.600 | | 2003-07-16 | 00:00:00 | 11,80 | 11,91 | 11,66 | 11,79 | 1.949.600 | | 2003-07-17 | 00:00:00 | 11,68 | 11,82 | 11,43 | 11,47 | 1.442.900 | | 2003-07-18 | 00:00:00 | 11,55 | 11,86 | 11,42 | 11,74 | 3.078.600 | | 2003-07-21 | 00:00:00 | 11,80 | 11,91 | 11,55 | 11,56 | 1.371.800 | | 2003-07-22 | 00:00:00 | 11,59 | 11,61 | 10,91 | 11,18 | 5.795.300 | | 2003-07-23 | 00:00:00 | 11,28 | 11,39 | 11,04 | 11,10 | 4.142.100 | | 2003-07-24 | 00:00:00 | 11,02 | 11,52 | 11,00 | 11,50 | 4.574.300 | | 2003-07-25 | 00:00:00 | 11,40 | 11,59 | 11,30 | 11,53 | 2.016.500 | | 2003-07-28 | 00:00:00 | 11,59 | 11,85 | 11,59 | 11,79 | 2.026.800 | | 2003-07-29 | 00:00:00 | 11,71 | 11,90 | 11,61 | 11,78 | 1.659.200 | | 2003-07-30 | 00:00:00 | 11,85 | 11,85 | 11,74 | 11,82 | 1.551.800 | | 2003-07-31 | 00:00:00 | 11,86 | 12,07 | 11,67 | 12,02 | 2.101.000 | | 2003-08-01 | 00:00:00 | 12,05 | 12,30 | 11,64 | 11,75 | 2.686.200 | | 2003-08-04 | 00:00:00 | 11,84 | 11,89 | 11,61 | 11,61 | 1.133.000 | | 2003-08-05 | 00:00:00 | 11,80 | 11,83 | 11,60 | 11,65 | 1.983.300 | | 2003-08-06 | 00:00:00 | 11,56 | 11,67 | 11,40 | 11,42 | 1.763.700 | | 2003-08-07 | 00:00:00 | 11,58 | 11,58 | 11,16 | 11,28 | 1.405.400 | | 2003-08-08 | 00:00:00 | 11,18 | 11,34 | 11,17 | 11,20 | 1.373.300 | | 2003-08-11 | 00:00:00 | 11,22 | 11,33 | 11,20 | 11,26 | 1.131.100 | | 2003-08-12 | 00:00:00 | 11,30 | 11,45 | 11,22 | 11,37 | 1.347.600 | | 2003-08-13 | 00:00:00 | 11,41 | 11,49 | 11,33 | 11,35 | 1.901.600 | | 2003-08-14 | 00:00:00 | 11,39 | 11,39 | 11,25 | 11,30 | 2.142.900 | | 2003-08-15 | 00:00:00 | 11,36 | 11,49 | 11,28 | 11,40 | 1.444.500 | | 2003-08-18 | 00:00:00 | 11,30 | 11,94 | 11,30 | 11,82 | 3.928.600 | | 2003-08-19 | 00:00:00 | 11,90 | 12,32 | 11,86 | 12,20 | 4.772.000 | | 2003-08-20 | 00:00:00 | 12,24 | 12,29 | 12,03 | 12,05 | 3.029.000 | | 2003-08-21 | 00:00:00 | 12,14 | 12,51 | 12,08 | 12,36 | 2.228.200 | | 2003-08-22 | 00:00:00 | 12,47 | 12,65 | 12,36 | 12,40 | 2.230.200 | | 2003-08-25 | 00:00:00 | 12,37 | 12,46 | 12,15 | 12,26 | 998.700 | | 2003-08-26 | 00:00:00 | 12,25 | 12,33 | 11,79 | 11,79 | 3.195.600 | | 2003-08-27 | 00:00:00 | 11,90 | 12,00 | 11,72 | 11,76 | 1.540.800 | | 2003-08-28 | 00:00:00 | 11,90 | 12,03 | 11,80 | 11,91 | 3.357.800 | | 2003-08-29 | 00:00:00 | 11,73 | 12,08 | 11,71 | 11,75 | 4.379.500 | | 2003-09-01 | 00:00:00 | 12,05 | 12,40 | 11,97 | 12,40 | 4.172.700 | | 2003-09-02 | 00:00:00 | 12,43 | 12,47 | 12,24 | 12,35 | 1.705.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
