|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 11,50 | 1.921.000 | 11,64 | 11,46 | 11,64 | 00:00:00 | | 2007-04-19 | 11,53 | 1.285.600 | 11,53 | 11,11 | 11,48 | 00:00:00 | | 2007-04-20 | 11,56 | 1.450.800 | 11,64 | 11,45 | 11,55 | 00:00:00 | | 2007-04-23 | 11,73 | 1.380.300 | 11,73 | 11,50 | 11,56 | 00:00:00 | | 2007-04-24 | 11,52 | 830.800 | 11,75 | 11,43 | 11,72 | 00:00:00 | | 2007-04-25 | 11,44 | 932.600 | 11,53 | 11,29 | 11,53 | 00:00:00 | | 2007-04-26 | 11,32 | 694.500 | 11,48 | 11,30 | 11,40 | 00:00:00 | | 2007-04-27 | 11,37 | 924.500 | 11,39 | 11,16 | 11,27 | 00:00:00 | | 2007-04-30 | 11,00 | 1.282.800 | 11,50 | 11,00 | 11,40 | 00:00:00 | | 2007-05-01 | 11,00 | 0 | 11,00 | 11,00 | 11,00 | 00:00:00 | | 2007-05-02 | 11,30 | 1.249.200 | 11,30 | 11,02 | 11,22 | 00:00:00 | | 2007-05-03 | 11,32 | 764.800 | 11,35 | 11,18 | 11,30 | 00:00:00 | | 2007-05-04 | 11,48 | 704.000 | 11,50 | 11,30 | 11,31 | 00:00:00 | | 2007-05-07 | 11,31 | 406.900 | 11,47 | 11,31 | 11,47 | 00:00:00 | | 2007-05-08 | 11,20 | 473.400 | 11,35 | 11,16 | 11,32 | 00:00:00 | | 2007-05-09 | 11,31 | 1.018.100 | 11,47 | 11,14 | 11,22 | 00:00:00 | | 2007-05-10 | 11,20 | 1.220.900 | 11,41 | 11,11 | 11,31 | 00:00:00 | | 2007-05-11 | 11,39 | 891.900 | 11,48 | 11,20 | 11,29 | 00:00:00 | | 2007-05-14 | 11,20 | 265.700 | 11,46 | 11,16 | 11,39 | 00:00:00 | | 2007-05-15 | 11,18 | 660.900 | 11,39 | 11,18 | 11,21 | 00:00:00 | | 2007-05-16 | 11,27 | 853.500 | 11,37 | 11,21 | 11,22 | 00:00:00 | | 2007-05-17 | 11,50 | 1.182.800 | 11,63 | 11,19 | 11,34 | 00:00:00 | | 2007-05-18 | 11,83 | 2.033.100 | 11,83 | 11,50 | 11,60 | 00:00:00 | | 2007-05-21 | 12,25 | 3.223.600 | 12,33 | 11,85 | 11,85 | 00:00:00 | | 2007-05-22 | 11,98 | 2.090.800 | 12,32 | 11,94 | 12,23 | 00:00:00 | | 2007-05-23 | 11,96 | 1.696.200 | 12,05 | 11,81 | 12,01 | 00:00:00 | | 2007-05-24 | 11,45 | 2.127.400 | 12,05 | 11,45 | 11,92 | 00:00:00 | | 2007-05-25 | 11,60 | 878.900 | 11,70 | 11,50 | 11,52 | 00:00:00 | | 2007-05-28 | 11,75 | 301.700 | 11,80 | 11,64 | 11,65 | 00:00:00 | | 2007-05-29 | 11,57 | 893.700 | 11,90 | 11,43 | 11,75 | 00:00:00 | | 2007-05-30 | 11,60 | 1.380.600 | 11,68 | 11,40 | 11,49 | 00:00:00 | | 2007-05-31 | 11,51 | 1.027.600 | 11,76 | 11,51 | 11,63 | 00:00:00 | | 2007-06-01 | 11,75 | 1.636.300 | 11,78 | 11,52 | 11,57 | 00:00:00 | | 2007-06-04 | 11,55 | 1.641.600 | 11,85 | 11,47 | 11,67 | 00:00:00 | | 2007-06-05 | 11,70 | 1.299.900 | 11,72 | 11,51 | 11,61 | 00:00:00 | | 2007-06-06 | 11,65 | 1.540.000 | 11,72 | 11,54 | 11,70 | 00:00:00 | | 2007-06-07 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2007-06-08 | 11,86 | 1.763.500 | 11,94 | 11,40 | 11,60 | 00:00:00 | | 2007-06-11 | 12,33 | 3.845.100 | 12,37 | 11,84 | 11,91 | 00:00:00 | | 2007-06-12 | 11,91 | 2.254.800 | 12,30 | 11,86 | 12,30 | 00:00:00 | | 2007-06-13 | 12,31 | 3.115.100 | 12,45 | 11,99 | 11,99 | 00:00:00 | | 2007-06-14 | 12,40 | 2.362.700 | 12,52 | 12,31 | 12,38 | 00:00:00 | | 2007-06-15 | 12,68 | 2.533.800 | 12,73 | 12,40 | 12,44 | 00:00:00 | | 2007-06-18 | 12,58 | 814.900 | 12,75 | 12,49 | 12,51 | 00:00:00 | | 2007-06-19 | 12,50 | 2.106.000 | 12,74 | 12,43 | 12,55 | 00:00:00 | | 2007-06-20 | 12,75 | 3.244.600 | 12,80 | 12,49 | 12,60 | 00:00:00 | | 2007-06-21 | 13,08 | 3.523.400 | 13,30 | 12,70 | 12,80 | 00:00:00 | | 2007-06-22 | 12,96 | 1.330.600 | 13,12 | 12,70 | 13,09 | 00:00:00 | | 2007-06-25 | 13,00 | 1.588.000 | 13,05 | 12,76 | 12,77 | 00:00:00 | | 2007-06-26 | 12,90 | 708.400 | 13,01 | 12,76 | 13,00 | 00:00:00 | | 2007-06-27 | 12,75 | 2.425.200 | 12,87 | 12,65 | 12,87 | 00:00:00 | | 2007-06-28 | 12,66 | 1.398.800 | 12,90 | 12,66 | 12,75 | 00:00:00 | | 2007-06-29 | 12,88 | 1.483.400 | 12,89 | 12,65 | 12,66 | 00:00:00 | | 2007-07-02 | 12,85 | 1.491.400 | 12,95 | 12,62 | 12,90 | 00:00:00 | | 2007-07-03 | 12,89 | 721.100 | 13,00 | 12,76 | 12,89 | 00:00:00 | | 2007-07-04 | 12,92 | 815.900 | 13,35 | 12,90 | 12,90 | 00:00:00 | | 2007-07-05 | 13,09 | 1.697.000 | 13,10 | 12,70 | 13,02 | 00:00:00 | | 2007-07-06 | 12,93 | 3.529.100 | 12,93 | 12,93 | 12,93 | 00:00:00 | | 2007-07-09 | 12,93 | 0 | 12,93 | 12,93 | 12,93 | 00:00:00 | | 2007-07-10 | 12,99 | 2.793.200 | 13,10 | 12,65 | 12,80 | 00:00:00 | | 2007-07-11 | 12,94 | 2.411.800 | 13,10 | 12,80 | 13,05 | 00:00:00 | | 2007-07-12 | 12,93 | 1.050.800 | 13,00 | 12,78 | 12,96 | 00:00:00 | | 2007-07-13 | 12,90 | 1.185.100 | 13,19 | 12,81 | 12,94 | 00:00:00 | | 2007-07-16 | 12,87 | 1.777.600 | 13,00 | 12,78 | 13,00 | 00:00:00 | | 2007-07-17 | 13,25 | 4.598.300 | 13,25 | 12,78 | 12,87 | 00:00:00 | | 2007-07-18 | 12,99 | 1.985.200 | 13,20 | 12,83 | 13,20 | 00:00:00 | | 2007-07-19 | 13,01 | 2.208.300 | 13,16 | 12,88 | 13,00 | 00:00:00 | | 2007-07-20 | 12,60 | 1.879.900 | 12,99 | 12,55 | 12,92 | 00:00:00 | | 2007-07-23 | 12,70 | 1.887.600 | 12,71 | 12,58 | 12,64 | 00:00:00 | | 2007-07-24 | 12,25 | 1.748.900 | 12,75 | 12,06 | 12,70 | 00:00:00 | | 2007-07-25 | 12,00 | 2.579.500 | 12,45 | 11,75 | 12,32 | 00:00:00 | | 2007-07-26 | 11,73 | 3.649.700 | 11,92 | 11,61 | 11,78 | 00:00:00 | | 2007-07-27 | 11,39 | 1.558.400 | 12,09 | 11,39 | 11,62 | 00:00:00 | | 2007-07-30 | 11,91 | 1.300.800 | 12,11 | 11,40 | 11,55 | 00:00:00 | | 2007-07-31 | 11,90 | 1.166.800 | 12,18 | 11,90 | 12,10 | 00:00:00 | | 2007-08-01 | 11,85 | 2.461.700 | 11,94 | 11,62 | 11,78 | 00:00:00 | | 2007-08-02 | 11,95 | 1.167.300 | 12,00 | 11,78 | 11,93 | 00:00:00 | | 2007-08-03 | 11,71 | 1.386.700 | 12,00 | 11,55 | 12,00 | 00:00:00 | | 2007-08-06 | 11,62 | 1.509.100 | 11,78 | 11,42 | 11,71 | 00:00:00 | | 2007-08-07 | 11,96 | 2.838.100 | 12,14 | 11,55 | 11,73 | 00:00:00 | | 2007-08-08 | 12,15 | 1.461.300 | 12,40 | 11,96 | 11,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
