|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 13,27 | 611.100 | 13,30 | 13,00 | 13,00 | 00:00:00 | | 2006-12-28 | 13,13 | 560.600 | 13,45 | 13,05 | 13,27 | 00:00:00 | | 2006-12-29 | 13,13 | 0 | 13,13 | 13,13 | 13,13 | 00:00:00 | | 2007-01-01 | 13,13 | 0 | 13,13 | 13,13 | 13,13 | 00:00:00 | | 2007-01-02 | 13,65 | 907.300 | 13,72 | 13,13 | 13,13 | 00:00:00 | | 2007-01-03 | 13,40 | 964.800 | 13,55 | 13,16 | 13,49 | 00:00:00 | | 2007-01-04 | 13,33 | 985.300 | 13,36 | 13,06 | 13,30 | 00:00:00 | | 2007-01-05 | 13,13 | 1.644.000 | 13,30 | 13,06 | 13,30 | 00:00:00 | | 2007-01-08 | 13,15 | 1.426.200 | 13,26 | 13,02 | 13,16 | 00:00:00 | | 2007-01-09 | 13,05 | 931.300 | 13,25 | 12,50 | 13,20 | 00:00:00 | | 2007-01-10 | 12,70 | 2.084.100 | 13,02 | 12,46 | 12,85 | 00:00:00 | | 2007-01-11 | 12,63 | 1.292.000 | 12,86 | 12,49 | 12,86 | 00:00:00 | | 2007-01-12 | 12,38 | 1.929.700 | 12,75 | 12,35 | 12,69 | 00:00:00 | | 2007-01-15 | 12,34 | 847.400 | 12,59 | 12,34 | 12,44 | 00:00:00 | | 2007-01-16 | 12,11 | 2.509.200 | 12,46 | 12,03 | 12,41 | 00:00:00 | | 2007-01-17 | 11,95 | 2.053.800 | 12,12 | 11,83 | 12,12 | 00:00:00 | | 2007-01-18 | 11,98 | 1.339.900 | 12,30 | 11,94 | 12,09 | 00:00:00 | | 2007-01-19 | 12,22 | 3.042.800 | 12,25 | 11,95 | 12,00 | 00:00:00 | | 2007-01-22 | 12,10 | 2.025.600 | 12,44 | 12,00 | 12,32 | 00:00:00 | | 2007-01-23 | 12,02 | 1.282.800 | 12,18 | 11,99 | 12,09 | 00:00:00 | | 2007-01-24 | 11,90 | 1.654.600 | 12,08 | 11,90 | 12,07 | 00:00:00 | | 2007-01-25 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2007-01-26 | 11,79 | 837.300 | 11,83 | 11,62 | 11,79 | 00:00:00 | | 2007-01-29 | 11,71 | 776.000 | 11,94 | 11,70 | 11,82 | 00:00:00 | | 2007-01-30 | 11,67 | 995.700 | 11,80 | 11,57 | 11,79 | 00:00:00 | | 2007-01-31 | 11,87 | 1.446.300 | 11,87 | 11,60 | 11,73 | 00:00:00 | | 2007-02-01 | 11,78 | 1.798.200 | 12,04 | 11,75 | 11,92 | 00:00:00 | | 2007-02-02 | 11,82 | 1.780.400 | 11,97 | 11,68 | 11,77 | 00:00:00 | | 2007-02-05 | 11,67 | 975.600 | 11,83 | 11,57 | 11,83 | 00:00:00 | | 2007-02-06 | 11,67 | 1.076.200 | 11,80 | 11,63 | 11,69 | 00:00:00 | | 2007-02-07 | 11,61 | 1.515.700 | 11,81 | 11,57 | 11,75 | 00:00:00 | | 2007-02-08 | 11,63 | 1.246.300 | 11,65 | 11,25 | 11,61 | 00:00:00 | | 2007-02-09 | 11,54 | 1.463.800 | 11,73 | 11,40 | 11,70 | 00:00:00 | | 2007-02-12 | 11,36 | 1.056.500 | 11,58 | 11,30 | 11,51 | 00:00:00 | | 2007-02-13 | 11,70 | 1.460.300 | 11,70 | 11,34 | 11,34 | 00:00:00 | | 2007-02-14 | 11,99 | 3.227.700 | 11,99 | 11,73 | 11,73 | 00:00:00 | | 2007-02-15 | 12,09 | 2.007.000 | 12,10 | 11,88 | 11,99 | 00:00:00 | | 2007-02-16 | 12,01 | 798.600 | 12,10 | 11,85 | 12,10 | 00:00:00 | | 2007-02-19 | 12,01 | 0 | 12,01 | 12,01 | 12,01 | 00:00:00 | | 2007-02-20 | 12,01 | 0 | 12,01 | 12,01 | 12,01 | 00:00:00 | | 2007-02-21 | 12,00 | 1.611.300 | 12,00 | 11,72 | 11,95 | 00:00:00 | | 2007-02-22 | 12,04 | 1.341.800 | 12,24 | 11,95 | 11,95 | 00:00:00 | | 2007-02-23 | 11,82 | 502.800 | 12,09 | 11,80 | 12,09 | 00:00:00 | | 2007-02-26 | 11,75 | 1.009.000 | 11,92 | 11,70 | 11,89 | 00:00:00 | | 2007-02-27 | 11,20 | 2.638.400 | 11,62 | 11,20 | 11,40 | 00:00:00 | | 2007-02-28 | 11,31 | 2.434.100 | 11,50 | 11,06 | 11,24 | 00:00:00 | | 2007-03-01 | 11,30 | 4.225.900 | 11,47 | 11,00 | 11,20 | 00:00:00 | | 2007-03-02 | 11,16 | 2.267.000 | 11,30 | 10,97 | 11,30 | 00:00:00 | | 2007-03-05 | 11,15 | 1.505.400 | 11,29 | 10,97 | 11,02 | 00:00:00 | | 2007-03-06 | 11,18 | 2.263.700 | 11,38 | 11,03 | 11,29 | 00:00:00 | | 2007-03-07 | 10,95 | 707.400 | 11,29 | 10,85 | 11,20 | 00:00:00 | | 2007-03-08 | 11,06 | 308.200 | 11,15 | 10,94 | 11,04 | 00:00:00 | | 2007-03-09 | 11,19 | 739.500 | 11,22 | 11,04 | 11,10 | 00:00:00 | | 2007-03-12 | 11,17 | 589.300 | 11,25 | 11,08 | 11,24 | 00:00:00 | | 2007-03-13 | 10,90 | 1.854.100 | 11,10 | 10,81 | 11,10 | 00:00:00 | | 2007-03-14 | 11,00 | 1.459.600 | 11,10 | 10,70 | 10,82 | 00:00:00 | | 2007-03-15 | 10,89 | 977.600 | 11,11 | 10,82 | 11,10 | 00:00:00 | | 2007-03-16 | 10,70 | 697.800 | 10,98 | 10,70 | 10,98 | 00:00:00 | | 2007-03-19 | 10,83 | 958.700 | 11,00 | 10,71 | 10,88 | 00:00:00 | | 2007-03-20 | 10,98 | 708.200 | 10,98 | 10,81 | 10,88 | 00:00:00 | | 2007-03-21 | 10,93 | 1.368.600 | 10,96 | 10,73 | 10,86 | 00:00:00 | | 2007-03-22 | 10,82 | 1.100.700 | 11,04 | 10,82 | 10,98 | 00:00:00 | | 2007-03-23 | 10,95 | 511.200 | 10,96 | 10,81 | 10,89 | 00:00:00 | | 2007-03-26 | 10,72 | 1.177.900 | 10,98 | 10,76 | 10,96 | 00:00:00 | | 2007-03-27 | 10,55 | 1.006.700 | 10,85 | 10,55 | 10,85 | 00:00:00 | | 2007-03-28 | 10,65 | 2.348.400 | 10,69 | 10,25 | 10,65 | 00:00:00 | | 2007-03-29 | 10,62 | 1.721.500 | 10,80 | 10,60 | 10,80 | 00:00:00 | | 2007-03-30 | 10,69 | 594.800 | 10,80 | 10,62 | 10,77 | 00:00:00 | | 2007-04-02 | 10,62 | 2.095.700 | 10,82 | 10,58 | 10,69 | 00:00:00 | | 2007-04-03 | 10,93 | 1.910.400 | 10,95 | 10,65 | 10,75 | 00:00:00 | | 2007-04-04 | 10,76 | 1.735.100 | 10,95 | 10,76 | 10,90 | 00:00:00 | | 2007-04-05 | 10,71 | 1.402.400 | 10,83 | 10,68 | 10,81 | 00:00:00 | | 2007-04-06 | 10,71 | 0 | 10,71 | 10,71 | 10,71 | 00:00:00 | | 2007-04-09 | 10,71 | 653.600 | 10,87 | 10,67 | 10,71 | 00:00:00 | | 2007-04-10 | 11,25 | 2.558.800 | 11,40 | 10,77 | 10,77 | 00:00:00 | | 2007-04-11 | 10,98 | 1.584.100 | 11,44 | 10,90 | 11,31 | 00:00:00 | | 2007-04-12 | 11,21 | 1.795.700 | 11,24 | 10,90 | 11,04 | 00:00:00 | | 2007-04-13 | 11,60 | 4.299.100 | 11,75 | 11,21 | 11,21 | 00:00:00 | | 2007-04-16 | 11,70 | 2.201.300 | 11,92 | 11,60 | 11,61 | 00:00:00 | | 2007-04-17 | 11,65 | 1.721.900 | 11,81 | 11,50 | 11,71 | 00:00:00 | | 2007-04-18 | 11,50 | 1.921.000 | 11,64 | 11,46 | 11,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
