(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 | | 2002-11-26 | 00:00:00 | 12,50 | 12,55 | 12,25 | 12,37 | 1.719.200 | | 2002-11-27 | 00:00:00 | 12,13 | 12,77 | 12,13 | 12,45 | 1.418.300 | | 2002-11-28 | 00:00:00 | 12,61 | 12,77 | 12,50 | 12,68 | 1.269.500 | | 2002-11-29 | 00:00:00 | 12,70 | 13,20 | 12,70 | 13,20 | 2.780.700 | | 2002-12-02 | 00:00:00 | 12,92 | 13,32 | 12,92 | 13,21 | 2.122.000 | | 2002-12-03 | 00:00:00 | 13,10 | 13,20 | 12,93 | 13,07 | 2.301.900 | | 2002-12-04 | 00:00:00 | 12,85 | 12,99 | 12,65 | 12,80 | 1.986.000 | | 2002-12-05 | 00:00:00 | 12,80 | 13,08 | 12,59 | 12,72 | 2.289.300 | | 2002-12-06 | 00:00:00 | 12,52 | 12,72 | 12,32 | 12,56 | 1.891.100 | | 2002-12-09 | 00:00:00 | 12,41 | 12,55 | 12,31 | 12,31 | 1.463.000 | | 2002-12-10 | 00:00:00 | 12,30 | 12,35 | 12,05 | 12,20 | 2.036.900 | | 2002-12-11 | 00:00:00 | 12,15 | 12,40 | 11,90 | 12,00 | 2.093.500 | | 2002-12-12 | 00:00:00 | 11,85 | 12,25 | 11,85 | 12,11 | 1.325.900 | | 2002-12-13 | 00:00:00 | 12,00 | 12,00 | 11,50 | 11,84 | 2.021.500 | | 2002-12-16 | 00:00:00 | 11,84 | 12,35 | 11,84 | 11,84 | 2.312.000 | | 2002-12-17 | 00:00:00 | 12,21 | 12,21 | 11,81 | 12,13 | 1.281.800 | | 2002-12-18 | 00:00:00 | 12,40 | 12,40 | 11,96 | 12,16 | 1.159.000 | | 2002-12-19 | 00:00:00 | 11,96 | 12,25 | 11,53 | 12,15 | 2.786.500 | | 2002-12-20 | 00:00:00 | 12,38 | 12,38 | 11,80 | 12,03 | 1.399.900 | | 2002-12-23 | 00:00:00 | 11,87 | 12,03 | 11,80 | 11,95 | 456.400 | | 2002-12-24 | 00:00:00 | 11,80 | 12,04 | 11,80 | 11,90 | 101.400 | | 2002-12-25 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2002-12-26 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2002-12-27 | 00:00:00 | 11,90 | 12,05 | 11,78 | 11,85 | 329.700 | | 2002-12-30 | 00:00:00 | 11,85 | 12,05 | 11,64 | 11,65 | 698.200 | | 2002-12-31 | 00:00:00 | 11,62 | 11,79 | 11,56 | 11,72 | 169.700 | | 2003-01-01 | 00:00:00 | 11,67 | 11,72 | 11,67 | 11,67 | 0 | | 2003-01-02 | 00:00:00 | 11,85 | 12,06 | 11,60 | 12,05 | 737.200 | | 2003-01-03 | 00:00:00 | 12,08 | 12,22 | 12,05 | 12,08 | 1.479.200 | | 2003-01-06 | 00:00:00 | 12,08 | 12,28 | 11,75 | 12,00 | 1.083.900 | | 2003-01-07 | 00:00:00 | 11,88 | 12,27 | 11,88 | 12,24 | 1.320.000 | | 2003-01-08 | 00:00:00 | 12,38 | 12,47 | 12,07 | 12,25 | 2.401.500 | | 2003-01-09 | 00:00:00 | 12,35 | 12,35 | 11,88 | 11,96 | 1.872.200 | | 2003-01-10 | 00:00:00 | 12,05 | 12,06 | 11,86 | 11,93 | 1.055.900 | | 2003-01-13 | 00:00:00 | 11,87 | 12,29 | 11,87 | 12,18 | 1.711.600 | | 2003-01-14 | 00:00:00 | 12,30 | 12,44 | 12,11 | 12,35 | 1.411.700 | | 2003-01-15 | 00:00:00 | 12,42 | 12,71 | 12,30 | 12,45 | 2.987.300 | | 2003-01-16 | 00:00:00 | 12,68 | 12,68 | 12,35 | 12,50 | 1.249.700 | | 2003-01-17 | 00:00:00 | 12,39 | 12,50 | 12,19 | 12,20 | 1.232.500 | | 2003-01-20 | 00:00:00 | 12,22 | 12,45 | 12,21 | 12,21 | 684.700 | | 2003-01-21 | 00:00:00 | 12,22 | 12,52 | 12,22 | 12,36 | 1.055.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
