(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 | 2002-04-16 | 00:00:00 | 15,00 | 15,25 | 14,93 | 15,10 | 4.166.600 | 2002-04-17 | 00:00:00 | 15,20 | 15,57 | 15,20 | 15,50 | 5.239.300 | 2002-04-18 | 00:00:00 | 15,79 | 15,99 | 15,65 | 15,99 | 2.631.800 | 2002-04-19 | 00:00:00 | 15,91 | 16,05 | 15,68 | 15,96 | 1.571.600 | 2002-04-22 | 00:00:00 | 15,63 | 15,99 | 15,63 | 15,95 | 1.472.400 | 2002-04-23 | 00:00:00 | 15,85 | 15,91 | 15,56 | 15,69 | 1.590.600 | 2002-04-24 | 00:00:00 | 15,86 | 16,24 | 15,70 | 16,00 | 2.114.100 | 2002-04-25 | 00:00:00 | 16,04 | 16,04 | 15,39 | 15,43 | 1.828.900 | 2002-04-26 | 00:00:00 | 15,69 | 15,69 | 15,28 | 15,30 | 1.018.100 | 2002-04-29 | 00:00:00 | 15,25 | 15,45 | 15,07 | 15,16 | 1.396.300 | 2002-04-30 | 00:00:00 | 15,30 | 15,45 | 14,81 | 15,30 | 1.894.400 | 2002-05-01 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | 2002-05-02 | 00:00:00 | 15,00 | 15,60 | 14,91 | 15,44 | 2.529.300 | 2002-05-03 | 00:00:00 | 15,49 | 15,63 | 15,30 | 15,45 | 2.131.400 | 2002-05-06 | 00:00:00 | 15,25 | 15,49 | 15,25 | 15,40 | 577.400 | 2002-05-07 | 00:00:00 | 15,49 | 15,49 | 14,74 | 14,74 | 2.368.500 | 2002-05-08 | 00:00:00 | 14,80 | 14,99 | 14,79 | 14,90 | 1.874.600 | 2002-05-09 | 00:00:00 | 15,12 | 15,20 | 14,92 | 14,98 | 659.600 | 2002-05-10 | 00:00:00 | 14,98 | 15,14 | 14,86 | 15,00 | 1.610.800 | 2002-05-13 | 00:00:00 | 15,00 | 15,10 | 14,80 | 14,88 | 1.008.700 | 2002-05-14 | 00:00:00 | 15,15 | 15,48 | 14,90 | 15,48 | 2.480.000 | 2002-05-15 | 00:00:00 | 15,05 | 15,20 | 14,83 | 14,99 | 10.824.100 | 2002-05-16 | 00:00:00 | 14,99 | 15,03 | 14,92 | 14,99 | 3.101.200 | 2002-05-17 | 00:00:00 | 15,00 | 15,13 | 14,88 | 14,92 | 3.066.600 | 2002-05-20 | 00:00:00 | 15,03 | 15,03 | 14,92 | 14,98 | 663.100 | 2002-05-21 | 00:00:00 | 15,00 | 15,10 | 14,93 | 15,04 | 1.712.800 | 2002-05-22 | 00:00:00 | 14,95 | 15,10 | 14,95 | 15,00 | 1.785.900 | 2002-05-23 | 00:00:00 | 14,96 | 15,22 | 14,96 | 15,18 | 2.586.000 | 2002-05-24 | 00:00:00 | 15,24 | 15,40 | 15,19 | 15,37 | 4.153.900 | 2002-05-27 | 00:00:00 | 15,15 | 15,45 | 15,15 | 15,44 | 1.064.800 | 2002-05-28 | 00:00:00 | 15,45 | 15,45 | 15,35 | 15,42 | 1.015.800 | 2002-05-29 | 00:00:00 | 15,44 | 15,53 | 15,31 | 15,42 | 1.406.100 | 2002-05-30 | 00:00:00 | 15,40 | 15,70 | 15,28 | 15,70 | 1.687.700 | 2002-05-31 | 00:00:00 | 15,40 | 15,70 | 15,21 | 15,21 | 1.820.700 | 2002-06-03 | 00:00:00 | 15,32 | 15,58 | 15,32 | 15,35 | 615.700 | 2002-06-04 | 00:00:00 | 15,30 | 15,40 | 15,10 | 15,18 | 1.086.200 | 2002-06-05 | 00:00:00 | 15,12 | 15,27 | 15,04 | 15,15 | 1.169.700 | 2002-06-06 | 00:00:00 | 15,25 | 15,25 | 14,99 | 15,07 | 1.516.600 | 2002-06-07 | 00:00:00 | 15,19 | 15,19 | 14,75 | 15,00 | 2.324.800 | 2002-06-10 | 00:00:00 | 15,00 | 15,10 | 14,95 | 15,02 | 1.037.800 | 2002-06-11 | 00:00:00 | 14,92 | 15,15 | 14,91 | 15,04 | 1.249.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|