|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 12,15 | 1.461.300 | 12,40 | 11,96 | 11,96 | 00:00:00 | | 2007-08-09 | 12,00 | 1.058.000 | 12,18 | 11,67 | 11,73 | 00:00:00 | | 2007-08-10 | 11,72 | 2.160.900 | 11,98 | 11,00 | 11,80 | 00:00:00 | | 2007-08-13 | 11,53 | 845.700 | 11,97 | 11,53 | 11,63 | 00:00:00 | | 2007-08-14 | 11,20 | 1.537.100 | 11,80 | 11,20 | 11,59 | 00:00:00 | | 2007-08-15 | 10,80 | 3.632.600 | 11,43 | 10,80 | 11,20 | 00:00:00 | | 2007-08-16 | 10,90 | 4.664.500 | 11,08 | 10,31 | 10,50 | 00:00:00 | | 2007-08-17 | 10,61 | 1.881.700 | 11,43 | 10,61 | 11,15 | 00:00:00 | | 2007-08-20 | 10,90 | 1.958.100 | 11,12 | 10,76 | 10,80 | 00:00:00 | | 2007-08-21 | 11,32 | 1.093.800 | 11,39 | 10,83 | 11,01 | 00:00:00 | | 2007-08-22 | 12,20 | 2.136.000 | 12,20 | 11,35 | 11,35 | 00:00:00 | | 2007-08-23 | 11,70 | 2.509.200 | 12,05 | 11,56 | 11,90 | 00:00:00 | | 2007-08-24 | 12,00 | 2.074.800 | 12,00 | 11,58 | 11,75 | 00:00:00 | | 2007-08-27 | 11,70 | 773.500 | 12,00 | 11,70 | 11,90 | 00:00:00 | | 2007-08-28 | 11,70 | 2.350.900 | 11,75 | 11,53 | 11,70 | 00:00:00 | | 2007-08-29 | 11,90 | 2.570.600 | 12,05 | 11,61 | 11,61 | 00:00:00 | | 2007-08-30 | 11,81 | 1.499.100 | 12,06 | 11,72 | 11,90 | 00:00:00 | | 2007-08-31 | 12,40 | 1.902.800 | 12,40 | 11,92 | 11,98 | 00:00:00 | | 2007-09-03 | 12,15 | 507.700 | 12,36 | 12,08 | 12,32 | 00:00:00 | | 2007-09-04 | 12,10 | 1.184.700 | 12,23 | 12,03 | 12,23 | 00:00:00 | | 2007-09-05 | 12,38 | 1.668.700 | 12,58 | 11,86 | 12,09 | 00:00:00 | | 2007-09-06 | 12,36 | 2.260.500 | 12,59 | 12,26 | 12,44 | 00:00:00 | | 2007-09-07 | 12,36 | 0 | 12,36 | 12,36 | 12,36 | 00:00:00 | | 2007-09-10 | 11,83 | 1.731.200 | 12,20 | 11,65 | 12,00 | 00:00:00 | | 2007-09-11 | 12,13 | 1.087.200 | 12,17 | 11,80 | 11,85 | 00:00:00 | | 2007-09-12 | 12,32 | 1.032.100 | 12,36 | 11,89 | 12,11 | 00:00:00 | | 2007-09-13 | 12,45 | 1.859.500 | 12,45 | 12,26 | 12,30 | 00:00:00 | | 2007-09-14 | 12,60 | 1.333.800 | 12,75 | 12,32 | 12,39 | 00:00:00 | | 2007-09-17 | 12,60 | 862.400 | 12,65 | 12,37 | 12,50 | 00:00:00 | | 2007-09-18 | 12,83 | 2.903.700 | 12,98 | 12,50 | 12,55 | 00:00:00 | | 2007-09-19 | 12,97 | 1.859.000 | 13,05 | 12,78 | 12,85 | 00:00:00 | | 2007-09-20 | 12,80 | 2.953.300 | 12,94 | 12,50 | 12,79 | 00:00:00 | | 2007-09-21 | 12,92 | 3.620.000 | 13,10 | 12,61 | 12,75 | 00:00:00 | | 2007-09-24 | 13,07 | 1.340.200 | 13,09 | 12,89 | 12,97 | 00:00:00 | | 2007-09-25 | 12,95 | 1.346.600 | 13,05 | 12,82 | 12,86 | 00:00:00 | | 2007-09-26 | 12,81 | 1.501.800 | 13,04 | 12,81 | 13,04 | 00:00:00 | | 2007-09-27 | 13,12 | 2.746.300 | 13,12 | 12,81 | 12,90 | 00:00:00 | | 2007-09-28 | 13,44 | 2.914.400 | 13,56 | 12,82 | 13,00 | 00:00:00 | | 2007-10-01 | 13,82 | 2.481.100 | 14,00 | 13,42 | 13,44 | 00:00:00 | | 2007-10-02 | 13,26 | 2.959.100 | 13,79 | 13,26 | 13,79 | 00:00:00 | | 2007-10-03 | 13,41 | 3.559.600 | 13,66 | 13,25 | 13,25 | 00:00:00 | | 2007-10-04 | 12,99 | 1.505.700 | 13,52 | 12,99 | 13,50 | 00:00:00 | | 2007-10-05 | 13,38 | 3.776.700 | 13,49 | 13,02 | 13,21 | 00:00:00 | | 2007-10-08 | 13,75 | 2.449.400 | 13,75 | 13,01 | 13,38 | 00:00:00 | | 2007-10-09 | 13,77 | 2.866.300 | 13,85 | 13,46 | 13,75 | 00:00:00 | | 2007-10-10 | 13,32 | 1.623.100 | 13,76 | 13,23 | 13,76 | 00:00:00 | | 2007-10-11 | 13,20 | 1.868.400 | 13,50 | 13,01 | 13,50 | 00:00:00 | | 2007-10-12 | 13,20 | 0 | 13,20 | 13,20 | 13,20 | 00:00:00 | | 2007-10-15 | 13,20 | 1.861.200 | 13,45 | 13,07 | 13,45 | 00:00:00 | | 2007-10-16 | 12,97 | 1.895.700 | 13,40 | 12,50 | 12,99 | 00:00:00 | | 2007-10-17 | 13,05 | 2.020.600 | 13,23 | 12,90 | 13,02 | 00:00:00 | | 2007-10-18 | 13,44 | 1.707.300 | 13,44 | 12,84 | 13,04 | 00:00:00 | | 2007-10-19 | 13,38 | 1.582.600 | 13,45 | 13,00 | 13,45 | 00:00:00 | | 2007-10-22 | 13,25 | 1.182.400 | 13,30 | 12,97 | 13,13 | 00:00:00 | | 2007-10-23 | 13,54 | 2.871.100 | 13,75 | 13,20 | 13,20 | 00:00:00 | | 2007-10-24 | 13,56 | 2.878.900 | 13,72 | 13,35 | 13,59 | 00:00:00 | | 2007-10-25 | 13,42 | 1.681.500 | 13,73 | 13,40 | 13,70 | 00:00:00 | | 2007-10-26 | 13,80 | 1.454.900 | 13,80 | 13,47 | 13,68 | 00:00:00 | | 2007-10-29 | 13,45 | 1.508.600 | 13,81 | 13,41 | 13,79 | 00:00:00 | | 2007-10-30 | 13,40 | 1.776.200 | 13,50 | 13,28 | 13,48 | 00:00:00 | | 2007-10-31 | 13,25 | 1.433.400 | 13,55 | 13,07 | 13,55 | 00:00:00 | | 2007-11-01 | 12,95 | 1.608.900 | 13,32 | 12,93 | 13,02 | 00:00:00 | | 2007-11-02 | 12,95 | 0 | 12,95 | 12,95 | 12,95 | 00:00:00 | | 2007-11-05 | 13,23 | 1.889.500 | 13,42 | 12,95 | 12,99 | 00:00:00 | | 2007-11-06 | 13,26 | 1.558.700 | 13,49 | 13,15 | 13,30 | 00:00:00 | | 2007-11-07 | 13,22 | 1.561.800 | 13,29 | 13,00 | 13,15 | 00:00:00 | | 2007-11-08 | 12,45 | 2.660.700 | 13,30 | 12,35 | 13,30 | 00:00:00 | | 2007-11-09 | 12,30 | 2.535.500 | 12,62 | 12,02 | 12,62 | 00:00:00 | | 2007-11-12 | 11,92 | 2.315.000 | 12,50 | 11,73 | 12,16 | 00:00:00 | | 2007-11-13 | 12,90 | 2.503.800 | 12,90 | 11,82 | 11,99 | 00:00:00 | | 2007-11-14 | 13,22 | 3.159.800 | 13,22 | 12,80 | 13,00 | 00:00:00 | | 2007-11-15 | 13,22 | 0 | 13,22 | 13,22 | 13,22 | 00:00:00 | | 2007-11-16 | 12,96 | 2.658.400 | 13,16 | 12,58 | 12,99 | 00:00:00 | | 2007-11-19 | 12,08 | 1.671.900 | 12,96 | 12,08 | 12,96 | 00:00:00 | | 2007-11-20 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2007-11-21 | 11,92 | 2.726.600 | 12,13 | 11,45 | 12,11 | 00:00:00 | | 2007-11-22 | 11,88 | 1.014.300 | 12,05 | 11,72 | 12,05 | 00:00:00 | | 2007-11-23 | 12,42 | 1.913.500 | 12,45 | 11,90 | 12,17 | 00:00:00 | | 2007-11-26 | 12,20 | 2.088.400 | 12,59 | 12,10 | 12,44 | 00:00:00 | | 2007-11-27 | 12,68 | 2.118.600 | 12,76 | 12,06 | 12,15 | 00:00:00 | | 2007-11-28 | 13,19 | 4.474.900 | 13,49 | 12,65 | 12,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
