|
 ARACRUZ -PNB - [Ticker: ARCZ6.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 9,04 | 0 | 9,04 | 9,04 | 9,04 | 00:00:00 | | 2006-01-26 | 8,91 | 428.600 | 9,05 | 8,91 | 9,05 | 00:00:00 | | 2006-01-27 | 8,78 | 1.716.700 | 9,00 | 8,73 | 8,92 | 00:00:00 | | 2006-01-30 | 8,68 | 755.500 | 8,95 | 8,62 | 8,95 | 00:00:00 | | 2006-01-31 | 8,60 | 1.062.000 | 8,80 | 8,60 | 8,74 | 00:00:00 | | 2006-02-01 | 8,78 | 1.518.000 | 8,85 | 8,47 | 8,85 | 00:00:00 | | 2006-02-02 | 8,74 | 1.262.100 | 8,78 | 8,62 | 8,78 | 00:00:00 | | 2006-02-03 | 8,84 | 892.800 | 8,94 | 8,60 | 8,60 | 00:00:00 | | 2006-02-06 | 9,18 | 4.485.000 | 9,22 | 8,79 | 8,89 | 00:00:00 | | 2006-02-07 | 9,40 | 4.764.800 | 9,47 | 8,87 | 9,38 | 00:00:00 | | 2006-02-08 | 9,40 | 1.579.600 | 9,50 | 9,21 | 9,40 | 00:00:00 | | 2006-02-09 | 9,45 | 1.464.800 | 9,50 | 9,36 | 9,49 | 00:00:00 | | 2006-02-10 | 9,55 | 1.134.400 | 9,68 | 9,39 | 9,42 | 00:00:00 | | 2006-02-13 | 9,48 | 512.800 | 9,60 | 9,36 | 9,50 | 00:00:00 | | 2006-02-14 | 9,60 | 1.570.500 | 9,74 | 9,37 | 9,37 | 00:00:00 | | 2006-02-15 | 9,95 | 1.669.600 | 9,95 | 9,55 | 9,60 | 00:00:00 | | 2006-02-16 | 9,87 | 1.567.900 | 9,94 | 9,64 | 9,80 | 00:00:00 | | 2006-02-17 | 9,78 | 1.122.100 | 10,04 | 9,64 | 9,94 | 00:00:00 | | 2006-02-20 | 9,65 | 219.800 | 9,97 | 9,52 | 9,78 | 00:00:00 | | 2006-02-21 | 10,00 | 2.522.100 | 10,11 | 9,56 | 9,56 | 00:00:00 | | 2006-02-22 | 10,13 | 3.937.700 | 10,16 | 10,00 | 10,00 | 00:00:00 | | 2006-02-23 | 10,25 | 2.687.100 | 10,50 | 10,00 | 10,12 | 00:00:00 | | 2006-02-24 | 10,50 | 1.010.100 | 10,50 | 10,24 | 10,24 | 00:00:00 | | 2006-02-27 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2006-02-28 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2006-03-01 | 10,65 | 518.900 | 10,74 | 10,43 | 10,51 | 00:00:00 | | 2006-03-02 | 10,50 | 839.400 | 10,71 | 10,43 | 10,70 | 00:00:00 | | 2006-03-03 | 10,45 | 1.198.200 | 10,64 | 10,37 | 10,50 | 00:00:00 | | 2006-03-06 | 10,40 | 2.089.800 | 10,80 | 10,30 | 10,40 | 00:00:00 | | 2006-03-07 | 10,40 | 1.214.800 | 10,51 | 10,24 | 10,30 | 00:00:00 | | 2006-03-08 | 10,37 | 1.213.500 | 10,56 | 10,16 | 10,35 | 00:00:00 | | 2006-03-09 | 10,07 | 929.200 | 10,50 | 10,01 | 10,30 | 00:00:00 | | 2006-03-10 | 10,19 | 960.200 | 10,38 | 9,68 | 10,15 | 00:00:00 | | 2006-03-13 | 10,13 | 768.000 | 10,45 | 10,11 | 10,19 | 00:00:00 | | 2006-03-14 | 10,32 | 709.100 | 10,37 | 10,05 | 10,10 | 00:00:00 | | 2006-03-15 | 10,30 | 730.900 | 10,36 | 10,16 | 10,21 | 00:00:00 | | 2006-03-16 | 10,35 | 1.439.500 | 10,44 | 10,11 | 10,31 | 00:00:00 | | 2006-03-17 | 10,38 | 841.300 | 10,41 | 10,28 | 10,35 | 00:00:00 | | 2006-03-20 | 10,18 | 360.700 | 10,50 | 10,18 | 10,40 | 00:00:00 | | 2006-03-21 | 10,10 | 784.700 | 10,38 | 10,08 | 10,20 | 00:00:00 | | 2006-03-22 | 10,40 | 1.243.800 | 10,40 | 10,02 | 10,08 | 00:00:00 | | 2006-03-23 | 10,40 | 1.220.200 | 10,51 | 10,31 | 10,31 | 00:00:00 | | 2006-03-24 | 10,50 | 638.500 | 10,60 | 10,36 | 10,45 | 00:00:00 | | 2006-03-27 | 11,30 | 2.883.000 | 11,37 | 10,50 | 10,50 | 00:00:00 | | 2006-03-28 | 11,25 | 1.758.200 | 11,67 | 11,20 | 11,26 | 00:00:00 | | 2006-03-29 | 11,25 | 1.162.100 | 11,56 | 11,18 | 11,21 | 00:00:00 | | 2006-03-30 | 11,35 | 560.600 | 11,44 | 11,06 | 11,30 | 00:00:00 | | 2006-03-31 | 11,40 | 866.200 | 11,50 | 11,30 | 11,40 | 00:00:00 | | 2006-04-03 | 11,40 | 905.600 | 11,68 | 11,31 | 11,44 | 00:00:00 | | 2006-04-04 | 11,27 | 885.100 | 11,48 | 11,24 | 11,45 | 00:00:00 | | 2006-04-05 | 11,20 | 1.239.800 | 11,31 | 10,76 | 11,30 | 00:00:00 | | 2006-04-06 | 11,28 | 1.444.700 | 11,34 | 11,02 | 11,20 | 00:00:00 | | 2006-04-07 | 11,40 | 1.983.800 | 11,85 | 11,28 | 11,35 | 00:00:00 | | 2006-04-10 | 11,15 | 1.132.200 | 11,42 | 11,02 | 11,31 | 00:00:00 | | 2006-04-11 | 10,85 | 1.018.600 | 11,20 | 10,75 | 11,05 | 00:00:00 | | 2006-04-12 | 10,95 | 1.292.700 | 11,14 | 10,61 | 10,83 | 00:00:00 | | 2006-04-13 | 10,72 | 461.100 | 11,05 | 10,70 | 10,70 | 00:00:00 | | 2006-04-14 | 10,72 | 0 | 10,72 | 10,72 | 10,72 | 00:00:00 | | 2006-04-17 | 11,01 | 913.500 | 11,12 | 10,76 | 10,82 | 00:00:00 | | 2006-04-18 | 11,40 | 1.612.600 | 11,51 | 11,05 | 11,15 | 00:00:00 | | 2006-04-19 | 11,85 | 1.210.600 | 11,87 | 11,40 | 11,40 | 00:00:00 | | 2006-04-20 | 11,85 | 881.200 | 12,18 | 11,70 | 11,84 | 00:00:00 | | 2006-04-21 | 11,85 | 0 | 11,85 | 11,85 | 11,85 | 00:00:00 | | 2006-04-24 | 11,55 | 660.100 | 11,95 | 11,53 | 11,71 | 00:00:00 | | 2006-04-25 | 11,69 | 916.700 | 11,77 | 11,36 | 11,64 | 00:00:00 | | 2006-04-26 | 11,87 | 990.600 | 12,07 | 11,70 | 11,71 | 00:00:00 | | 2006-04-27 | 11,40 | 859.400 | 11,90 | 11,31 | 11,80 | 00:00:00 | | 2006-04-28 | 11,45 | 668.800 | 11,61 | 11,30 | 11,41 | 00:00:00 | | 2006-05-01 | 11,45 | 0 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2006-05-02 | 11,58 | 511.300 | 11,58 | 11,31 | 11,31 | 00:00:00 | | 2006-05-03 | 11,55 | 449.000 | 11,59 | 11,21 | 11,59 | 00:00:00 | | 2006-05-04 | 11,80 | 894.900 | 11,95 | 11,55 | 11,55 | 00:00:00 | | 2006-05-05 | 12,60 | 2.704.600 | 12,70 | 11,78 | 11,90 | 00:00:00 | | 2006-05-08 | 12,69 | 2.967.900 | 12,78 | 12,10 | 12,46 | 00:00:00 | | 2006-05-09 | 12,63 | 1.373.400 | 12,78 | 12,52 | 12,59 | 00:00:00 | | 2006-05-10 | 12,31 | 476.400 | 12,68 | 12,22 | 12,68 | 00:00:00 | | 2006-05-11 | 12,28 | 893.900 | 12,56 | 12,12 | 12,56 | 00:00:00 | | 2006-05-12 | 12,05 | 1.925.900 | 12,34 | 11,99 | 12,11 | 00:00:00 | | 2006-05-15 | 11,86 | 2.464.300 | 12,28 | 11,85 | 11,95 | 00:00:00 | | 2006-05-16 | 11,83 | 2.644.600 | 12,10 | 11,71 | 12,10 | 00:00:00 | | 2006-05-17 | 11,75 | 981.400 | 12,05 | 11,61 | 11,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
