|
 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 | | 2007-11-28 | 13,19 | 4.474.900 | 13,49 | 12,65 | 12,80 | 00:00:00 | | 2007-11-29 | 13,54 | 4.566.200 | 13,76 | 13,10 | 13,18 | 00:00:00 | | 2007-11-30 | 13,98 | 2.811.800 | 13,98 | 13,30 | 13,65 | 00:00:00 | | 2007-12-03 | 13,52 | 1.441.700 | 13,91 | 13,45 | 13,90 | 00:00:00 | | 2007-12-04 | 13,70 | 1.982.400 | 13,84 | 13,27 | 13,41 | 00:00:00 | | 2007-12-05 | 13,55 | 1.447.300 | 13,94 | 13,55 | 13,80 | 00:00:00 | | 2007-12-06 | 14,06 | 1.325.700 | 14,06 | 13,55 | 13,79 | 00:00:00 | | 2007-12-07 | 13,78 | 1.500.300 | 14,15 | 13,60 | 14,00 | 00:00:00 | | 2007-12-10 | 13,90 | 1.075.000 | 13,98 | 13,53 | 13,85 | 00:00:00 | | 2007-12-11 | 13,28 | 1.103.100 | 14,04 | 13,28 | 13,97 | 00:00:00 | | 2007-12-12 | 13,00 | 2.681.100 | 13,80 | 13,00 | 13,48 | 00:00:00 | | 2007-12-13 | 12,93 | 1.362.100 | 13,00 | 12,56 | 12,94 | 00:00:00 | | 2007-12-14 | 12,82 | 1.267.300 | 13,08 | 12,60 | 13,05 | 00:00:00 | | 2007-12-17 | 12,52 | 2.094.000 | 12,83 | 12,51 | 12,55 | 00:00:00 | | 2007-12-18 | 12,32 | 2.728.200 | 12,87 | 12,10 | 12,61 | 00:00:00 | | 2007-12-19 | 12,40 | 1.235.100 | 12,64 | 12,18 | 12,34 | 00:00:00 | | 2007-12-20 | 12,66 | 1.339.900 | 12,87 | 12,34 | 12,64 | 00:00:00 | | 2007-12-21 | 12,86 | 1.941.200 | 13,12 | 12,44 | 12,88 | 00:00:00 | | 2007-12-24 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2007-12-25 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2007-12-26 | 12,95 | 1.327.500 | 13,21 | 12,92 | 12,95 | 00:00:00 | | 2007-12-27 | 13,12 | 1.049.600 | 13,20 | 12,90 | 13,00 | 00:00:00 | | 2007-12-28 | 12,91 | 1.473.700 | 13,24 | 12,90 | 13,16 | 00:00:00 | | 2007-12-31 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2008-01-01 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2008-01-02 | 12,85 | 2.318.700 | 13,20 | 12,70 | 12,70 | 00:00:00 | | 2008-01-03 | 12,90 | 939.100 | 13,01 | 12,77 | 12,85 | 00:00:00 | | 2008-01-04 | 12,36 | 2.019.000 | 13,07 | 12,36 | 13,07 | 00:00:00 | | 2008-01-07 | 12,38 | 4.297.900 | 12,89 | 12,35 | 12,50 | 00:00:00 | | 2008-01-08 | 12,60 | 2.145.600 | 12,75 | 12,48 | 12,75 | 00:00:00 | | 2008-01-09 | 12,65 | 3.231.500 | 12,76 | 12,35 | 12,50 | 00:00:00 | | 2008-01-10 | 13,00 | 2.865.200 | 13,11 | 12,55 | 12,65 | 00:00:00 | | 2008-01-11 | 12,10 | 4.142.600 | 13,10 | 12,10 | 13,05 | 00:00:00 | | 2008-01-14 | 12,19 | 1.035.700 | 12,35 | 11,95 | 12,32 | 00:00:00 | | 2008-01-15 | 11,75 | 2.269.900 | 12,48 | 11,72 | 12,10 | 00:00:00 | | 2008-01-16 | 11,55 | 2.114.500 | 11,85 | 11,46 | 11,49 | 00:00:00 | | 2008-01-17 | 11,26 | 1.038.400 | 11,80 | 11,21 | 11,60 | 00:00:00 | | 2008-01-18 | 11,25 | 1.300.900 | 11,58 | 11,14 | 11,20 | 00:00:00 | | 2008-01-21 | 11,00 | 982.800 | 11,12 | 10,52 | 11,12 | 00:00:00 | | 2008-01-22 | 11,28 | 1.860.400 | 11,41 | 10,71 | 10,80 | 00:00:00 | | 2008-01-23 | 11,64 | 2.215.000 | 11,71 | 10,89 | 11,40 | 00:00:00 | | 2008-01-24 | 11,76 | 1.674.500 | 12,17 | 11,60 | 12,11 | 00:00:00 | | 2008-01-25 | 11,76 | 0 | 11,76 | 11,76 | 11,76 | 00:00:00 | | 2008-01-28 | 11,84 | 1.348.200 | 12,00 | 11,42 | 11,70 | 00:00:00 | | 2008-01-29 | 12,30 | 3.325.700 | 12,44 | 11,78 | 11,78 | 00:00:00 | | 2008-01-30 | 12,62 | 859.900 | 12,62 | 12,24 | 12,25 | 00:00:00 | | 2008-01-31 | 12,49 | 1.159.000 | 12,57 | 12,06 | 12,45 | 00:00:00 | | 2008-02-01 | 13,10 | 1.715.300 | 13,10 | 12,30 | 12,69 | 00:00:00 | | 2008-02-04 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2008-02-05 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2008-02-06 | 12,05 | 1.081.600 | 12,72 | 12,05 | 12,72 | 00:00:00 | | 2008-02-07 | 11,97 | 3.565.100 | 12,06 | 11,70 | 12,01 | 00:00:00 | | 2008-02-08 | 12,34 | 1.509.300 | 12,36 | 11,73 | 12,01 | 00:00:00 | | 2008-02-11 | 12,50 | 1.334.000 | 12,72 | 12,24 | 12,35 | 00:00:00 | | 2008-02-12 | 12,65 | 2.496.300 | 13,05 | 12,57 | 12,57 | 00:00:00 | | 2008-02-13 | 12,40 | 2.818.800 | 12,98 | 12,38 | 12,80 | 00:00:00 | | 2008-02-14 | 12,55 | 1.091.300 | 12,77 | 12,45 | 12,55 | 00:00:00 | | 2008-02-15 | 12,40 | 479.900 | 12,50 | 12,17 | 12,45 | 00:00:00 | | 2008-02-18 | 12,88 | 270.300 | 12,88 | 12,38 | 12,50 | 00:00:00 | | 2008-02-19 | 12,54 | 1.485.100 | 13,05 | 12,48 | 12,90 | 00:00:00 | | 2008-02-20 | 12,82 | 1.071.000 | 12,90 | 12,50 | 12,54 | 00:00:00 | | 2008-02-21 | 12,85 | 675.800 | 13,00 | 12,55 | 12,88 | 00:00:00 | | 2008-02-22 | 12,64 | 1.659.400 | 12,99 | 12,40 | 12,85 | 00:00:00 | | 2008-02-25 | 12,98 | 1.623.200 | 12,98 | 12,30 | 12,60 | 00:00:00 | | 2008-02-26 | 12,60 | 2.024.900 | 12,98 | 12,46 | 12,81 | 00:00:00 | | 2008-02-27 | 12,71 | 1.472.500 | 12,98 | 12,54 | 12,60 | 00:00:00 | | 2008-02-28 | 12,60 | 1.255.000 | 12,72 | 12,41 | 12,62 | 00:00:00 | | 2008-02-29 | 12,23 | 2.330.800 | 12,59 | 11,91 | 12,59 | 00:00:00 | | 2008-03-03 | 12,17 | 2.288.700 | 12,48 | 12,01 | 12,21 | 00:00:00 | | 2008-03-04 | 12,00 | 3.193.100 | 12,24 | 11,90 | 12,24 | 00:00:00 | | 2008-03-05 | 12,39 | 3.304.300 | 12,45 | 12,01 | 12,10 | 00:00:00 | | 2008-03-06 | 12,08 | 2.704.100 | 12,45 | 12,05 | 12,37 | 00:00:00 | | 2008-03-07 | 11,98 | 1.978.600 | 12,15 | 11,58 | 12,10 | 00:00:00 | | 2008-03-10 | 11,47 | 1.318.500 | 11,93 | 11,35 | 11,76 | 00:00:00 | | 2008-03-11 | 11,40 | 1.892.800 | 11,78 | 11,21 | 11,66 | 00:00:00 | | 2008-03-12 | 11,42 | 1.501.900 | 11,52 | 11,25 | 11,52 | 00:00:00 | | 2008-03-13 | 11,71 | 2.290.800 | 11,75 | 11,10 | 11,33 | 00:00:00 | | 2008-03-14 | 11,84 | 1.301.500 | 11,84 | 11,28 | 11,69 | 00:00:00 | | 2008-03-17 | 11,84 | 0 | 11,84 | 11,84 | 11,84 | 00:00:00 | | 2008-03-18 | 11,78 | 1.700.200 | 11,82 | 11,48 | 11,51 | 00:00:00 | | 2008-03-19 | 11,30 | 1.377.800 | 11,94 | 11,28 | 11,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
