(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-23 | 00:00:00 | 13,50 | 13,52 | 13,05 | 13,50 | 2.171.900 | 2003-12-24 | 00:00:00 | 13,49 | 13,65 | 13,48 | 13,61 | 1.088.600 | 2003-12-25 | 00:00:00 | 13,61 | 13,61 | 13,61 | 13,61 | 0 | 2003-12-26 | 00:00:00 | 13,61 | 13,61 | 13,61 | 13,61 | 0 | 2003-12-29 | 00:00:00 | 13,55 | 13,73 | 13,54 | 13,70 | 1.390.100 | 2003-12-30 | 00:00:00 | 13,77 | 13,85 | 13,67 | 13,75 | 1.874.600 | 2003-12-31 | 00:00:00 | 13,59 | 13,90 | 13,59 | 13,82 | 697.500 | 2004-01-01 | 00:00:00 | 13,82 | 13,82 | 13,82 | 13,82 | 0 | 2004-01-02 | 00:00:00 | 13,89 | 14,00 | 13,77 | 13,90 | 1.011.500 | 2004-01-05 | 00:00:00 | 13,86 | 13,91 | 13,72 | 13,80 | 1.540.400 | 2004-01-06 | 00:00:00 | 13,80 | 14,00 | 13,48 | 13,48 | 2.940.400 | 2004-01-07 | 00:00:00 | 13,55 | 13,60 | 13,35 | 13,48 | 3.753.600 | 2004-01-08 | 00:00:00 | 13,31 | 13,65 | 13,31 | 13,54 | 3.291.300 | 2004-01-09 | 00:00:00 | 13,53 | 13,69 | 13,32 | 13,50 | 3.167.400 | 2004-01-12 | 00:00:00 | 13,46 | 13,57 | 13,42 | 13,45 | 2.045.300 | 2004-01-13 | 00:00:00 | 13,45 | 13,90 | 13,45 | 13,74 | 3.554.700 | 2004-01-14 | 00:00:00 | 13,80 | 14,54 | 13,80 | 14,28 | 6.305.200 | 2004-01-15 | 00:00:00 | 14,32 | 14,67 | 14,31 | 14,45 | 4.518.100 | 2004-01-16 | 00:00:00 | 14,50 | 14,78 | 14,34 | 14,77 | 3.710.800 | 2004-01-19 | 00:00:00 | 14,80 | 15,06 | 14,80 | 14,99 | 3.796.200 | 2004-01-20 | 00:00:00 | 15,07 | 15,07 | 14,47 | 14,58 | 3.386.800 | 2004-01-21 | 00:00:00 | 14,52 | 14,66 | 14,36 | 14,63 | 3.272.600 | 2004-01-22 | 00:00:00 | 14,61 | 14,89 | 14,59 | 14,70 | 4.016.500 | 2004-01-23 | 00:00:00 | 14,62 | 14,92 | 14,60 | 14,61 | 2.107.200 | 2004-01-26 | 00:00:00 | 14,60 | 14,65 | 14,39 | 14,48 | 1.862.200 | 2004-01-27 | 00:00:00 | 14,53 | 14,79 | 14,44 | 14,60 | 2.950.100 | 2004-01-28 | 00:00:00 | 14,45 | 14,66 | 14,45 | 14,65 | 1.737.300 | 2004-01-29 | 00:00:00 | 14,52 | 14,56 | 14,25 | 14,36 | 3.314.700 | 2004-01-30 | 00:00:00 | 14,23 | 14,48 | 14,10 | 14,23 | 2.771.000 | 2004-02-02 | 00:00:00 | 14,30 | 14,54 | 14,20 | 14,23 | 2.048.600 | 2004-02-03 | 00:00:00 | 14,35 | 14,52 | 14,21 | 14,50 | 4.289.200 | 2004-02-04 | 00:00:00 | 14,50 | 14,71 | 14,34 | 14,51 | 3.173.000 | 2004-02-05 | 00:00:00 | 14,48 | 14,75 | 14,37 | 14,39 | 2.889.500 | 2004-02-06 | 00:00:00 | 14,40 | 14,55 | 14,13 | 14,21 | 3.390.600 | 2004-02-09 | 00:00:00 | 14,22 | 14,51 | 14,22 | 14,50 | 1.423.500 | 2004-02-10 | 00:00:00 | 14,40 | 14,50 | 14,08 | 14,21 | 3.365.700 | 2004-02-11 | 00:00:00 | 14,24 | 14,37 | 14,10 | 14,11 | 2.642.700 | 2004-02-12 | 00:00:00 | 14,27 | 14,95 | 14,20 | 14,84 | 5.959.000 | 2004-02-13 | 00:00:00 | 14,95 | 15,24 | 14,90 | 15,04 | 4.515.300 | 2004-02-16 | 00:00:00 | 15,01 | 15,29 | 14,92 | 15,26 | 1.815.200 | 2004-02-17 | 00:00:00 | 15,28 | 15,39 | 15,06 | 15,15 | 3.928.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|