(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-13 | 00:00:00 | 15,05 | 15,18 | 14,88 | 14,94 | 3.808.100 | | 2004-04-14 | 00:00:00 | 14,81 | 14,81 | 14,22 | 14,49 | 7.756.800 | | 2004-04-15 | 00:00:00 | 14,50 | 14,50 | 14,05 | 14,08 | 4.899.200 | | 2004-04-16 | 00:00:00 | 14,10 | 14,23 | 13,98 | 14,08 | 4.943.000 | | 2004-04-19 | 00:00:00 | 14,23 | 14,53 | 14,11 | 14,21 | 2.957.200 | | 2004-04-20 | 00:00:00 | 14,35 | 14,58 | 14,30 | 14,52 | 3.017.000 | | 2004-04-21 | 00:00:00 | 14,45 | 14,45 | 14,15 | 14,18 | 4.096.200 | | 2004-04-22 | 00:00:00 | 14,28 | 14,36 | 13,88 | 14,15 | 5.541.200 | | 2004-04-23 | 00:00:00 | 14,23 | 14,43 | 14,23 | 14,41 | 2.956.500 | | 2004-04-26 | 00:00:00 | 14,45 | 14,77 | 14,31 | 14,59 | 3.708.000 | | 2004-04-27 | 00:00:00 | 14,66 | 14,89 | 14,59 | 14,79 | 4.170.900 | | 2004-04-28 | 00:00:00 | 14,71 | 14,93 | 14,32 | 14,32 | 5.011.500 | | 2004-04-29 | 00:00:00 | 14,22 | 14,25 | 13,80 | 13,84 | 9.172.900 | | 2004-04-30 | 00:00:00 | 13,89 | 14,05 | 13,80 | 13,86 | 4.377.400 | | 2004-05-03 | 00:00:00 | 13,85 | 13,91 | 13,68 | 13,85 | 2.319.300 | | 2004-05-04 | 00:00:00 | 14,06 | 14,06 | 13,75 | 13,95 | 3.939.000 | | 2004-05-05 | 00:00:00 | 14,06 | 14,33 | 14,00 | 14,25 | 3.518.800 | | 2004-05-06 | 00:00:00 | 14,21 | 14,29 | 13,78 | 13,80 | 4.195.100 | | 2004-05-07 | 00:00:00 | 13,82 | 14,01 | 13,54 | 13,75 | 4.640.300 | | 2004-05-10 | 00:00:00 | 13,26 | 13,46 | 12,95 | 13,05 | 7.172.200 | | 2004-05-11 | 00:00:00 | 13,19 | 13,48 | 12,89 | 13,47 | 7.887.100 | | 2004-05-12 | 00:00:00 | 13,48 | 13,48 | 13,19 | 13,20 | 2.802.600 | | 2004-05-13 | 00:00:00 | 13,34 | 13,37 | 13,12 | 13,21 | 2.269.600 | | 2004-05-14 | 00:00:00 | 13,25 | 13,30 | 12,96 | 13,08 | 3.734.800 | | 2004-05-17 | 00:00:00 | 13,01 | 13,03 | 12,57 | 12,74 | 3.947.200 | | 2004-05-18 | 00:00:00 | 12,84 | 12,95 | 12,56 | 12,76 | 4.687.900 | | 2004-05-19 | 00:00:00 | 13,15 | 13,75 | 13,04 | 13,66 | 8.544.100 | | 2004-05-20 | 00:00:00 | 13,47 | 13,52 | 13,29 | 13,38 | 2.127.400 | | 2004-05-21 | 00:00:00 | 13,65 | 13,93 | 13,50 | 13,62 | 9.682.200 | | 2004-05-24 | 00:00:00 | 13,70 | 13,70 | 13,34 | 13,39 | 4.213.000 | | 2004-05-25 | 00:00:00 | 13,29 | 13,31 | 13,05 | 13,18 | 3.467.800 | | 2004-05-26 | 00:00:00 | 13,43 | 13,49 | 13,23 | 13,40 | 3.077.200 | | 2004-05-27 | 00:00:00 | 13,38 | 13,75 | 13,38 | 13,63 | 4.104.300 | | 2004-05-28 | 00:00:00 | 13,77 | 13,79 | 13,49 | 13,73 | 3.521.200 | | 2004-05-31 | 00:00:00 | 13,63 | 13,65 | 13,54 | 13,57 | 612.800 | | 2004-06-01 | 00:00:00 | 13,52 | 13,57 | 13,30 | 13,40 | 2.628.100 | | 2004-06-02 | 00:00:00 | 13,39 | 13,64 | 13,25 | 13,44 | 2.732.100 | | 2004-06-03 | 00:00:00 | 13,48 | 13,50 | 13,27 | 13,40 | 2.105.700 | | 2004-06-04 | 00:00:00 | 13,52 | 13,75 | 13,40 | 13,75 | 2.177.400 | | 2004-06-07 | 00:00:00 | 13,79 | 13,87 | 13,70 | 13,75 | 1.878.200 | | 2004-06-08 | 00:00:00 | 13,85 | 13,94 | 13,75 | 13,91 | 1.669.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
