(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 | | 2002-08-06 | 00:00:00 | 11,40 | 11,62 | 11,00 | 11,59 | 3.232.700 | | 2002-08-07 | 00:00:00 | 11,51 | 11,51 | 10,95 | 10,95 | 2.720.300 | | 2002-08-08 | 00:00:00 | 11,20 | 11,30 | 10,70 | 10,74 | 3.256.400 | | 2002-08-09 | 00:00:00 | 11,00 | 11,45 | 10,94 | 11,10 | 2.935.200 | | 2002-08-12 | 00:00:00 | 11,12 | 11,22 | 10,79 | 10,91 | 1.367.400 | | 2002-08-13 | 00:00:00 | 10,91 | 11,10 | 10,80 | 10,92 | 837.800 | | 2002-08-14 | 00:00:00 | 10,90 | 10,99 | 10,79 | 10,79 | 2.086.300 | | 2002-08-15 | 00:00:00 | 10,90 | 11,29 | 10,82 | 11,28 | 561.300 | | 2002-08-16 | 00:00:00 | 11,25 | 11,25 | 10,90 | 11,16 | 1.904.100 | | 2002-08-19 | 00:00:00 | 11,05 | 11,60 | 11,00 | 11,46 | 1.401.600 | | 2002-08-20 | 00:00:00 | 11,60 | 12,10 | 11,52 | 11,88 | 2.260.700 | | 2002-08-21 | 00:00:00 | 11,75 | 12,32 | 11,56 | 12,32 | 2.713.400 | | 2002-08-22 | 00:00:00 | 12,30 | 12,78 | 12,29 | 12,78 | 3.138.800 | | 2002-08-23 | 00:00:00 | 12,75 | 12,82 | 12,50 | 12,65 | 855.100 | | 2002-08-26 | 00:00:00 | 12,74 | 12,74 | 12,40 | 12,40 | 439.400 | | 2002-08-27 | 00:00:00 | 12,75 | 12,75 | 12,15 | 12,59 | 1.877.000 | | 2002-08-28 | 00:00:00 | 12,33 | 12,45 | 12,11 | 12,28 | 1.484.700 | | 2002-08-29 | 00:00:00 | 12,41 | 12,41 | 12,05 | 12,07 | 786.500 | | 2002-08-30 | 00:00:00 | 12,11 | 12,40 | 12,05 | 12,40 | 1.319.100 | | 2002-09-02 | 00:00:00 | 12,70 | 13,10 | 12,50 | 12,50 | 3.613.300 | | 2002-09-03 | 00:00:00 | 12,56 | 12,69 | 11,96 | 11,96 | 2.243.800 | | 2002-09-04 | 00:00:00 | 11,90 | 12,39 | 11,54 | 11,54 | 1.887.400 | | 2002-09-05 | 00:00:00 | 11,98 | 11,98 | 10,90 | 10,90 | 2.230.300 | | 2002-09-06 | 00:00:00 | 11,20 | 11,70 | 11,18 | 11,60 | 1.674.200 | | 2002-09-09 | 00:00:00 | 11,80 | 11,97 | 11,65 | 11,75 | 1.450.200 | | 2002-09-10 | 00:00:00 | 11,90 | 12,31 | 11,65 | 12,26 | 1.633.300 | | 2002-09-11 | 00:00:00 | 12,30 | 12,47 | 12,10 | 12,40 | 1.334.300 | | 2002-09-12 | 00:00:00 | 12,40 | 12,41 | 11,93 | 12,11 | 1.678.200 | | 2002-09-13 | 00:00:00 | 12,15 | 12,15 | 11,77 | 11,97 | 1.160.000 | | 2002-09-16 | 00:00:00 | 11,85 | 12,06 | 11,70 | 11,70 | 995.800 | | 2002-09-17 | 00:00:00 | 11,97 | 12,28 | 11,85 | 12,14 | 1.581.500 | | 2002-09-18 | 00:00:00 | 12,10 | 12,10 | 11,50 | 11,52 | 1.036.300 | | 2002-09-19 | 00:00:00 | 11,50 | 11,77 | 11,22 | 11,45 | 1.968.200 | | 2002-09-20 | 00:00:00 | 11,21 | 11,40 | 10,65 | 10,65 | 4.342.700 | | 2002-09-23 | 00:00:00 | 10,73 | 10,94 | 10,28 | 10,28 | 1.494.500 | | 2002-09-24 | 00:00:00 | 10,20 | 10,40 | 10,00 | 10,00 | 1.438.900 | | 2002-09-25 | 00:00:00 | 10,00 | 10,41 | 9,86 | 10,00 | 2.397.900 | | 2002-09-26 | 00:00:00 | 10,40 | 10,63 | 10,08 | 10,63 | 1.963.000 | | 2002-09-27 | 00:00:00 | 10,63 | 10,75 | 10,31 | 10,40 | 690.200 | | 2002-09-30 | 00:00:00 | 10,26 | 10,31 | 10,00 | 10,26 | 1.753.500 | | 2002-10-01 | 00:00:00 | 10,30 | 10,39 | 9,97 | 10,03 | 1.243.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
