(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 | | 2002-06-11 | 00:00:00 | 14,92 | 15,15 | 14,91 | 15,04 | 1.249.300 | | 2002-06-12 | 00:00:00 | 15,19 | 15,25 | 15,04 | 15,24 | 1.682.000 | | 2002-06-13 | 00:00:00 | 15,10 | 15,24 | 14,92 | 15,06 | 966.100 | | 2002-06-14 | 00:00:00 | 15,04 | 15,04 | 13,84 | 14,05 | 5.526.500 | | 2002-06-17 | 00:00:00 | 14,08 | 14,35 | 14,01 | 14,01 | 2.478.300 | | 2002-06-18 | 00:00:00 | 14,13 | 14,45 | 14,13 | 14,32 | 1.176.100 | | 2002-06-19 | 00:00:00 | 14,40 | 14,80 | 14,10 | 14,57 | 1.856.600 | | 2002-06-20 | 00:00:00 | 14,38 | 14,61 | 14,05 | 14,13 | 1.644.000 | | 2002-06-21 | 00:00:00 | 14,10 | 14,39 | 14,04 | 14,23 | 1.053.700 | | 2002-06-24 | 00:00:00 | 14,31 | 14,75 | 14,02 | 14,10 | 1.987.700 | | 2002-06-25 | 00:00:00 | 14,15 | 14,37 | 13,94 | 13,94 | 1.965.300 | | 2002-06-26 | 00:00:00 | 13,90 | 13,90 | 13,61 | 13,85 | 2.363.400 | | 2002-06-27 | 00:00:00 | 13,87 | 14,21 | 13,86 | 13,90 | 2.177.200 | | 2002-06-28 | 00:00:00 | 14,21 | 14,37 | 14,10 | 14,37 | 1.979.400 | | 2002-07-01 | 00:00:00 | 14,37 | 14,87 | 14,15 | 14,87 | 2.273.500 | | 2002-07-02 | 00:00:00 | 14,60 | 14,73 | 14,35 | 14,65 | 1.389.900 | | 2002-07-03 | 00:00:00 | 14,41 | 15,00 | 14,41 | 14,99 | 2.048.300 | | 2002-07-04 | 00:00:00 | 15,00 | 15,06 | 14,74 | 15,00 | 1.614.100 | | 2002-07-05 | 00:00:00 | 14,95 | 15,12 | 14,93 | 15,00 | 1.556.600 | | 2002-07-08 | 00:00:00 | 15,00 | 15,03 | 14,85 | 14,85 | 1.068.300 | | 2002-07-09 | 00:00:00 | 14,85 | 15,13 | 14,74 | 14,74 | 1.708.800 | | 2002-07-10 | 00:00:00 | 14,94 | 14,94 | 14,49 | 14,61 | 1.644.500 | | 2002-07-11 | 00:00:00 | 14,56 | 14,56 | 14,13 | 14,35 | 2.362.900 | | 2002-07-12 | 00:00:00 | 14,20 | 14,55 | 14,20 | 14,35 | 997.200 | | 2002-07-15 | 00:00:00 | 14,35 | 14,35 | 14,04 | 14,04 | 892.400 | | 2002-07-16 | 00:00:00 | 14,10 | 14,22 | 13,41 | 13,75 | 3.165.600 | | 2002-07-17 | 00:00:00 | 13,60 | 13,83 | 13,51 | 13,61 | 855.800 | | 2002-07-18 | 00:00:00 | 13,57 | 14,04 | 13,51 | 13,58 | 1.322.300 | | 2002-07-19 | 00:00:00 | 13,47 | 13,70 | 13,37 | 13,37 | 2.047.400 | | 2002-07-22 | 00:00:00 | 13,30 | 13,36 | 13,03 | 13,07 | 2.102.800 | | 2002-07-23 | 00:00:00 | 13,07 | 13,26 | 12,69 | 12,76 | 1.754.800 | | 2002-07-24 | 00:00:00 | 12,65 | 12,75 | 12,20 | 12,50 | 2.504.000 | | 2002-07-25 | 00:00:00 | 12,75 | 12,80 | 12,20 | 12,26 | 1.832.100 | | 2002-07-26 | 00:00:00 | 12,24 | 12,45 | 11,77 | 11,80 | 2.278.200 | | 2002-07-29 | 00:00:00 | 11,87 | 12,49 | 11,87 | 12,20 | 1.463.900 | | 2002-07-30 | 00:00:00 | 12,50 | 12,63 | 12,35 | 12,36 | 929.300 | | 2002-07-31 | 00:00:00 | 12,59 | 12,90 | 12,39 | 12,90 | 1.763.900 | | 2002-08-01 | 00:00:00 | 12,99 | 12,99 | 12,36 | 12,36 | 1.994.400 | | 2002-08-02 | 00:00:00 | 12,75 | 12,80 | 12,20 | 12,47 | 1.544.100 | | 2002-08-05 | 00:00:00 | 12,26 | 12,40 | 11,27 | 11,65 | 3.566.900 | | 2002-08-06 | 00:00:00 | 11,40 | 11,62 | 11,00 | 11,59 | 3.232.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
