|
 ARACRUZ -PNB - [Ticker: ARCZ6.SA] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | N/A | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ARCZ6.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 6,76 | 0 | 6,76 | 6,76 | 6,76 | 00:00:00 | | 2003-01-02 | 6,82 | 107.000 | 6,85 | 6,62 | 6,65 | 00:00:00 | | 2003-01-03 | 6,70 | 318.000 | 6,83 | 6,60 | 6,83 | 00:00:00 | | 2003-01-06 | 6,55 | 450.000 | 6,82 | 6,51 | 6,82 | 00:00:00 | | 2003-01-07 | 6,20 | 597.000 | 6,56 | 6,20 | 6,56 | 00:00:00 | | 2003-01-08 | 6,17 | 242.000 | 6,23 | 6,16 | 6,23 | 00:00:00 | | 2003-01-09 | 6,32 | 840.000 | 6,37 | 6,10 | 6,10 | 00:00:00 | | 2003-01-10 | 6,41 | 714.000 | 6,52 | 6,30 | 6,37 | 00:00:00 | | 2003-01-13 | 6,50 | 464.000 | 6,57 | 6,30 | 6,30 | 00:00:00 | | 2003-01-14 | 6,52 | 235.000 | 6,58 | 6,48 | 6,57 | 00:00:00 | | 2003-01-15 | 6,48 | 609.000 | 6,71 | 6,48 | 6,64 | 00:00:00 | | 2003-01-16 | 6,65 | 713.000 | 6,75 | 6,56 | 6,60 | 00:00:00 | | 2003-01-17 | 6,73 | 598.000 | 6,75 | 6,55 | 6,55 | 00:00:00 | | 2003-01-20 | 6,84 | 838.000 | 6,95 | 6,75 | 6,80 | 00:00:00 | | 2003-01-21 | 6,90 | 1.139.000 | 6,96 | 6,84 | 6,85 | 00:00:00 | | 2003-01-22 | 6,71 | 292.000 | 7,00 | 6,70 | 6,86 | 00:00:00 | | 2003-01-23 | 6,83 | 703.000 | 6,83 | 6,60 | 6,71 | 00:00:00 | | 2003-01-24 | 6,80 | 278.000 | 6,95 | 6,66 | 6,80 | 00:00:00 | | 2003-01-27 | 6,76 | 264.000 | 6,93 | 6,61 | 6,80 | 00:00:00 | | 2003-01-28 | 6,89 | 375.000 | 6,89 | 6,51 | 6,51 | 00:00:00 | | 2003-01-29 | 6,82 | 427.000 | 6,90 | 6,71 | 6,75 | 00:00:00 | | 2003-01-30 | 6,78 | 439.000 | 6,87 | 6,71 | 6,85 | 00:00:00 | | 2003-01-31 | 6,74 | 184.000 | 6,86 | 6,51 | 6,51 | 00:00:00 | | 2003-02-03 | 6,85 | 219.000 | 6,88 | 6,74 | 6,84 | 00:00:00 | | 2003-02-04 | 7,01 | 418.000 | 7,01 | 6,80 | 6,81 | 00:00:00 | | 2003-02-05 | 7,21 | 669.000 | 7,22 | 6,96 | 7,01 | 00:00:00 | | 2003-02-06 | 7,18 | 269.000 | 7,25 | 7,11 | 7,21 | 00:00:00 | | 2003-02-07 | 7,16 | 379.000 | 7,21 | 7,00 | 7,18 | 00:00:00 | | 2003-02-10 | 7,01 | 351.000 | 7,24 | 6,96 | 7,18 | 00:00:00 | | 2003-02-11 | 6,94 | 344.000 | 7,20 | 6,90 | 7,20 | 00:00:00 | | 2003-02-12 | 7,04 | 303.000 | 7,19 | 6,88 | 6,97 | 00:00:00 | | 2003-02-13 | 7,12 | 340.000 | 7,16 | 6,90 | 6,90 | 00:00:00 | | 2003-02-14 | 6,85 | 134.000 | 7,15 | 6,76 | 7,15 | 00:00:00 | | 2003-02-17 | 6,94 | 138.000 | 7,05 | 6,79 | 6,83 | 00:00:00 | | 2003-02-18 | 6,86 | 817.000 | 6,94 | 6,84 | 6,90 | 00:00:00 | | 2003-02-19 | 6,93 | 542.000 | 7,05 | 6,82 | 7,05 | 00:00:00 | | 2003-02-20 | 6,78 | 633.000 | 6,85 | 6,60 | 6,85 | 00:00:00 | | 2003-02-21 | 6,70 | 392.000 | 6,77 | 6,63 | 6,77 | 00:00:00 | | 2003-02-24 | 6,55 | 721.000 | 6,97 | 6,45 | 6,61 | 00:00:00 | | 2003-02-25 | 6,67 | 264.000 | 6,70 | 6,51 | 6,51 | 00:00:00 | | 2003-02-26 | 6,73 | 157.000 | 6,74 | 6,68 | 6,68 | 00:00:00 | | 2003-02-27 | 6,85 | 165.000 | 6,87 | 6,75 | 6,75 | 00:00:00 | | 2003-02-28 | 7,01 | 255.000 | 7,01 | 6,84 | 6,85 | 00:00:00 | | 2003-03-03 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2003-03-04 | 7,01 | 0 | 7,01 | 7,01 | 7,01 | 00:00:00 | | 2003-03-05 | 6,73 | 490.000 | 6,77 | 6,67 | 6,67 | 00:00:00 | | 2003-03-06 | 6,70 | 899.000 | 6,87 | 6,63 | 6,79 | 00:00:00 | | 2003-03-07 | 6,73 | 423.000 | 6,80 | 6,64 | 6,80 | 00:00:00 | | 2003-03-10 | 6,59 | 198.000 | 6,75 | 6,58 | 6,66 | 00:00:00 | | 2003-03-11 | 6,66 | 222.000 | 6,70 | 6,58 | 6,58 | 00:00:00 | | 2003-03-12 | 6,64 | 104.000 | 6,65 | 6,62 | 6,65 | 00:00:00 | | 2003-03-13 | 6,75 | 417.000 | 6,78 | 6,64 | 6,70 | 00:00:00 | | 2003-03-14 | 7,18 | 1.164.000 | 7,34 | 6,79 | 6,80 | 00:00:00 | | 2003-03-17 | 7,16 | 506.000 | 7,23 | 7,12 | 7,18 | 00:00:00 | | 2003-03-18 | 6,95 | 266.000 | 7,22 | 6,94 | 7,18 | 00:00:00 | | 2003-03-19 | 6,95 | 248.000 | 7,00 | 6,76 | 6,99 | 00:00:00 | | 2003-03-20 | 7,00 | 663.000 | 7,07 | 6,87 | 6,94 | 00:00:00 | | 2003-03-21 | 6,85 | 86.000 | 7,05 | 6,79 | 7,00 | 00:00:00 | | 2003-03-24 | 6,75 | 90.000 | 6,99 | 6,73 | 6,81 | 00:00:00 | | 2003-03-25 | 6,74 | 110.000 | 6,92 | 6,73 | 6,89 | 00:00:00 | | 2003-03-26 | 6,78 | 298.000 | 6,81 | 6,60 | 6,75 | 00:00:00 | | 2003-03-27 | 6,80 | 134.000 | 6,82 | 6,71 | 6,80 | 00:00:00 | | 2003-03-28 | 6,84 | 187.000 | 6,87 | 6,72 | 6,72 | 00:00:00 | | 2003-03-31 | 6,72 | 483.000 | 6,78 | 6,55 | 6,61 | 00:00:00 | | 2003-04-01 | 6,63 | 348.000 | 6,75 | 6,63 | 6,66 | 00:00:00 | | 2003-04-02 | 6,62 | 603.000 | 6,79 | 6,59 | 6,70 | 00:00:00 | | 2003-04-03 | 6,61 | 210.000 | 6,66 | 6,61 | 6,63 | 00:00:00 | | 2003-04-04 | 6,59 | 518.000 | 6,64 | 6,53 | 6,64 | 00:00:00 | | 2003-04-07 | 6,43 | 668.000 | 6,62 | 6,43 | 6,59 | 00:00:00 | | 2003-04-08 | 6,40 | 299.000 | 6,47 | 6,34 | 6,43 | 00:00:00 | | 2003-04-09 | 6,50 | 285.000 | 6,54 | 6,38 | 6,38 | 00:00:00 | | 2003-04-10 | 6,63 | 931.000 | 6,70 | 6,47 | 6,70 | 00:00:00 | | 2003-04-11 | 6,57 | 370.000 | 6,70 | 6,55 | 6,68 | 00:00:00 | | 2003-04-14 | 6,73 | 119.000 | 6,81 | 6,57 | 6,57 | 00:00:00 | | 2003-04-15 | 6,75 | 286.000 | 6,81 | 6,61 | 6,61 | 00:00:00 | | 2003-04-16 | 6,70 | 491.000 | 6,75 | 6,60 | 6,70 | 00:00:00 | | 2003-04-17 | 6,52 | 263.000 | 6,83 | 6,47 | 6,75 | 00:00:00 | | 2003-04-18 | 6,52 | 0 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2003-04-21 | 6,52 | 0 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2003-04-22 | 6,59 | 242.000 | 6,70 | 6,52 | 6,52 | 00:00:00 | | 2003-04-23 | 6,53 | 122.000 | 6,56 | 6,50 | 6,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
