(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-23 | 00:00:00 | 16,05 | 16,15 | 15,98 | 16,09 | 5.148.400 | | 2004-11-24 | 00:00:00 | 16,19 | 16,20 | 15,85 | 15,95 | 2.442.400 | | 2004-11-25 | 00:00:00 | 16,08 | 16,84 | 16,08 | 16,84 | 9.612.100 | | 2004-11-26 | 00:00:00 | 16,83 | 17,00 | 16,72 | 16,96 | 3.739.100 | | 2004-11-29 | 00:00:00 | 17,00 | 17,25 | 16,83 | 16,83 | 5.927.300 | | 2004-11-30 | 00:00:00 | 17,00 | 17,00 | 16,47 | 16,57 | 3.118.900 | | 2004-12-01 | 00:00:00 | 16,57 | 17,23 | 16,50 | 17,16 | 5.613.900 | | 2004-12-02 | 00:00:00 | 17,20 | 17,26 | 16,95 | 17,12 | 4.903.500 | | 2004-12-03 | 00:00:00 | 17,00 | 17,03 | 16,68 | 16,91 | 4.466.100 | | 2004-12-06 | 00:00:00 | 16,96 | 17,05 | 16,75 | 16,87 | 2.792.300 | | 2004-12-07 | 00:00:00 | 16,98 | 16,98 | 16,57 | 16,59 | 3.653.600 | | 2004-12-08 | 00:00:00 | 16,49 | 16,49 | 16,05 | 16,16 | 6.839.700 | | 2004-12-09 | 00:00:00 | 16,16 | 16,33 | 15,95 | 16,05 | 6.390.800 | | 2004-12-10 | 00:00:00 | 16,17 | 16,35 | 16,14 | 16,28 | 3.828.300 | | 2004-12-13 | 00:00:00 | 16,35 | 16,54 | 16,30 | 16,39 | 3.934.700 | | 2004-12-14 | 00:00:00 | 16,64 | 16,65 | 16,42 | 16,52 | 4.822.100 | | 2004-12-15 | 00:00:00 | 16,65 | 16,69 | 16,44 | 16,53 | 2.588.400 | | 2004-12-16 | 00:00:00 | 16,52 | 16,78 | 16,35 | 16,78 | 3.279.800 | | 2004-12-17 | 00:00:00 | 16,67 | 16,73 | 16,45 | 16,51 | 2.214.400 | | 2004-12-20 | 00:00:00 | 16,51 | 16,80 | 16,51 | 16,76 | 2.166.800 | | 2004-12-21 | 00:00:00 | 16,75 | 16,82 | 16,62 | 16,65 | 1.819.500 | | 2004-12-22 | 00:00:00 | 16,70 | 16,80 | 16,58 | 16,78 | 2.090.300 | | 2004-12-23 | 00:00:00 | 16,79 | 16,80 | 16,68 | 16,80 | 1.535.300 | | 2004-12-24 | 00:00:00 | 16,79 | 16,80 | 16,71 | 16,78 | 209.800 | | 2004-12-27 | 00:00:00 | 16,80 | 16,96 | 16,72 | 16,92 | 1.276.900 | | 2004-12-28 | 00:00:00 | 16,98 | 17,00 | 16,88 | 17,00 | 727.600 | | 2004-12-29 | 00:00:00 | 17,01 | 17,10 | 16,82 | 17,09 | 1.565.100 | | 2004-12-30 | 00:00:00 | 17,04 | 17,17 | 16,90 | 17,02 | 2.186.600 | | 2004-12-31 | 00:00:00 | 17,10 | 17,12 | 16,85 | 16,97 | 1.311.200 | | 2005-01-03 | 00:00:00 | 17,09 | 17,32 | 17,09 | 17,22 | 3.022.700 | | 2005-01-04 | 00:00:00 | 17,15 | 17,19 | 16,85 | 16,91 | 4.439.500 | | 2005-01-05 | 00:00:00 | 16,75 | 16,80 | 16,42 | 16,55 | 6.230.400 | | 2005-01-06 | 00:00:00 | 16,49 | 16,74 | 16,37 | 16,71 | 3.580.800 | | 2005-01-07 | 00:00:00 | 16,65 | 16,76 | 16,58 | 16,63 | 3.421.700 | | 2005-01-10 | 00:00:00 | 16,67 | 16,77 | 16,57 | 16,75 | 2.157.900 | | 2005-01-11 | 00:00:00 | 16,83 | 16,83 | 16,47 | 16,51 | 3.682.400 | | 2005-01-12 | 00:00:00 | 16,50 | 16,54 | 16,08 | 16,14 | 5.036.100 | | 2005-01-13 | 00:00:00 | 16,23 | 16,56 | 16,23 | 16,45 | 3.084.500 | | 2005-01-14 | 00:00:00 | 16,39 | 16,73 | 16,39 | 16,67 | 2.710.800 | | 2005-01-17 | 00:00:00 | 16,80 | 16,90 | 16,75 | 16,90 | 2.249.900 | | 2005-01-18 | 00:00:00 | 16,95 | 16,95 | 16,49 | 16,62 | 3.745.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
