|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 11,30 | 1.377.800 | 11,94 | 11,28 | 11,65 | 00:00:00 | | 2008-03-20 | 11,60 | 1.326.400 | 11,65 | 11,15 | 11,34 | 00:00:00 | | 2008-03-21 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2008-03-24 | 11,84 | 1.784.700 | 12,10 | 11,56 | 11,69 | 00:00:00 | | 2008-03-25 | 12,26 | 1.828.800 | 12,41 | 11,99 | 12,00 | 00:00:00 | | 2008-03-26 | 12,30 | 845.000 | 12,35 | 11,98 | 12,20 | 00:00:00 | | 2008-03-27 | 12,09 | 1.026.200 | 12,35 | 11,98 | 12,02 | 00:00:00 | | 2008-03-28 | 11,64 | 1.115.700 | 12,15 | 11,51 | 12,10 | 00:00:00 | | 2008-03-31 | 11,97 | 1.138.700 | 12,09 | 11,50 | 11,62 | 00:00:00 | | 2008-04-01 | 12,65 | 1.265.500 | 12,68 | 11,99 | 11,99 | 00:00:00 | | 2008-04-02 | 12,60 | 994.800 | 12,95 | 12,53 | 12,65 | 00:00:00 | | 2008-04-03 | 12,86 | 1.008.700 | 12,97 | 12,52 | 12,60 | 00:00:00 | | 2008-04-04 | 12,51 | 1.656.600 | 12,95 | 12,45 | 12,65 | 00:00:00 | | 2008-04-07 | 12,95 | 3.146.100 | 13,44 | 12,33 | 12,54 | 00:00:00 | | 2008-04-08 | 13,20 | 1.935.200 | 13,44 | 12,90 | 13,14 | 00:00:00 | | 2008-04-09 | 12,92 | 686.700 | 13,23 | 12,87 | 13,14 | 00:00:00 | | 2008-04-10 | 12,82 | 1.148.500 | 13,15 | 12,71 | 13,15 | 00:00:00 | | 2008-04-11 | 12,79 | 661.000 | 13,03 | 12,70 | 12,82 | 00:00:00 | | 2008-04-14 | 12,98 | 1.153.000 | 13,17 | 12,70 | 12,71 | 00:00:00 | | 2008-04-15 | 13,03 | 1.037.400 | 13,15 | 12,90 | 13,00 | 00:00:00 | | 2008-04-16 | 13,02 | 1.595.800 | 13,25 | 12,84 | 13,08 | 00:00:00 | | 2008-04-17 | 12,64 | 1.235.300 | 13,14 | 12,64 | 13,14 | 00:00:00 | | 2008-04-18 | 12,65 | 1.164.500 | 12,96 | 12,65 | 12,82 | 00:00:00 | | 2008-04-22 | 12,97 | 1.287.000 | 13,12 | 12,90 | 13,08 | 00:00:00 | | 2008-04-23 | 13,00 | 2.005.800 | 13,25 | 12,82 | 12,97 | 00:00:00 | | 2008-04-24 | 13,03 | 785.800 | 13,16 | 12,82 | 12,87 | 00:00:00 | | 2008-04-25 | 13,03 | 1.243.000 | 13,25 | 12,86 | 13,10 | 00:00:00 | | 2008-04-28 | 13,35 | 1.937.900 | 13,71 | 13,14 | 13,14 | 00:00:00 | | 2008-04-29 | 12,80 | 1.275.500 | 13,43 | 12,80 | 13,38 | 00:00:00 | | 2008-04-30 | 13,40 | 2.405.100 | 13,80 | 12,89 | 12,90 | 00:00:00 | | 2008-05-02 | 13,30 | 4.897.400 | 13,69 | 13,00 | 13,69 | 00:00:00 | | 2008-05-05 | 13,43 | 1.655.400 | 13,56 | 13,11 | 13,30 | 00:00:00 | | 2008-05-06 | 13,90 | 2.581.400 | 14,08 | 13,35 | 13,53 | 00:00:00 | | 2008-05-07 | 13,84 | 1.189.400 | 14,14 | 13,60 | 14,10 | 00:00:00 | | 2008-05-08 | 13,90 | 1.490.700 | 14,01 | 13,70 | 13,82 | 00:00:00 | | 2008-05-09 | 13,60 | 787.100 | 13,82 | 13,42 | 13,80 | 00:00:00 | | 2008-05-12 | 14,41 | 2.621.800 | 14,50 | 13,57 | 13,72 | 00:00:00 | | 2008-05-13 | 14,40 | 1.551.900 | 14,51 | 14,23 | 14,41 | 00:00:00 | | 2008-05-14 | 14,30 | 1.572.500 | 14,63 | 14,30 | 14,41 | 00:00:00 | | 2008-05-15 | 14,28 | 1.298.500 | 14,65 | 14,19 | 14,53 | 00:00:00 | | 2008-05-16 | 14,32 | 1.374.100 | 14,50 | 14,15 | 14,50 | 00:00:00 | | 2008-05-19 | 14,79 | 1.542.800 | 15,09 | 14,15 | 14,40 | 00:00:00 | | 2008-05-20 | 14,40 | 1.581.200 | 14,58 | 14,15 | 14,50 | 00:00:00 | | 2008-05-21 | 14,13 | 1.553.200 | 14,59 | 14,05 | 14,25 | 00:00:00 | | 2008-05-23 | 14,20 | 1.605.200 | 14,49 | 14,15 | 14,26 | 00:00:00 | | 2008-05-26 | 14,60 | 863.400 | 14,76 | 14,19 | 14,34 | 00:00:00 | | 2008-05-27 | 14,26 | 1.452.400 | 14,69 | 14,01 | 14,60 | 00:00:00 | | 2008-05-28 | 14,52 | 1.118.900 | 14,77 | 14,24 | 14,31 | 00:00:00 | | 2008-05-29 | 14,74 | 1.848.500 | 15,00 | 14,32 | 14,58 | 00:00:00 | | 2008-05-30 | 14,56 | 1.104.700 | 15,00 | 14,56 | 14,90 | 00:00:00 | | 2008-06-02 | 14,50 | 1.554.700 | 14,80 | 14,40 | 14,69 | 00:00:00 | | 2008-06-03 | 14,47 | 1.545.600 | 14,70 | 14,20 | 14,67 | 00:00:00 | | 2008-06-04 | 14,30 | 932.600 | 14,57 | 14,25 | 14,50 | 00:00:00 | | 2008-06-05 | 14,52 | 864.400 | 14,70 | 14,35 | 14,35 | 00:00:00 | | 2008-06-06 | 14,26 | 885.100 | 14,70 | 14,26 | 14,69 | 00:00:00 | | 2008-06-10 | 13,90 | 853.900 | 13,99 | 13,63 | 13,89 | 00:00:00 | | 2008-06-11 | 13,83 | 966.200 | 14,05 | 13,60 | 13,88 | 00:00:00 | | 2008-06-12 | 13,97 | 754.000 | 14,27 | 13,64 | 14,19 | 00:00:00 | | 2008-06-13 | 13,59 | 1.301.100 | 14,05 | 13,42 | 14,03 | 00:00:00 | | 2008-06-16 | 13,23 | 2.268.800 | 13,55 | 13,23 | 13,55 | 00:00:00 | | 2008-06-17 | 13,46 | 843.600 | 13,75 | 13,15 | 13,40 | 00:00:00 | | 2008-06-18 | 12,97 | 1.665.900 | 13,65 | 12,91 | 13,36 | 00:00:00 | | 2008-06-19 | 12,67 | 935.900 | 13,16 | 12,67 | 13,10 | 00:00:00 | | 2008-06-20 | 12,81 | 1.375.000 | 12,96 | 12,63 | 12,86 | 00:00:00 | | 2008-06-23 | 12,34 | 1.918.200 | 12,99 | 12,29 | 12,95 | 00:00:00 | | 2008-06-24 | 12,56 | 1.551.700 | 12,72 | 12,27 | 12,48 | 00:00:00 | | 2008-06-25 | 12,30 | 1.416.900 | 12,60 | 12,20 | 12,60 | 00:00:00 | | 2008-06-26 | 11,82 | 1.333.200 | 12,20 | 11,82 | 12,19 | 00:00:00 | | 2008-06-27 | 11,86 | 2.056.400 | 12,19 | 11,80 | 11,86 | 00:00:00 | | 2008-06-30 | 11,72 | 2.067.400 | 12,08 | 11,72 | 11,99 | 00:00:00 | | 2008-07-01 | 11,50 | 1.583.700 | 11,89 | 11,35 | 11,74 | 00:00:00 | | 2008-07-02 | 11,51 | 1.545.500 | 11,80 | 11,35 | 11,63 | 00:00:00 | | 2008-07-03 | 11,35 | 2.210.300 | 11,66 | 11,35 | 11,62 | 00:00:00 | | 2008-07-04 | 11,15 | 957.600 | 11,54 | 11,08 | 11,10 | 00:00:00 | | 2008-07-07 | 10,95 | 1.734.900 | 11,48 | 10,94 | 11,22 | 00:00:00 | | 2008-07-08 | 11,22 | 2.341.200 | 11,22 | 10,80 | 11,00 | 00:00:00 | | 2008-07-10 | 11,26 | 3.118.300 | 11,32 | 10,95 | 11,22 | 00:00:00 | | 2008-07-11 | 11,15 | 940.500 | 11,34 | 10,92 | 11,30 | 00:00:00 | | 2008-07-14 | 11,05 | 2.351.200 | 11,42 | 10,99 | 11,34 | 00:00:00 | | 2008-07-15 | 10,94 | 2.253.500 | 11,23 | 10,52 | 10,85 | 00:00:00 | | 2008-07-16 | 11,54 | 2.047.300 | 11,70 | 10,95 | 11,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
