|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 6,53 | 122.000 | 6,56 | 6,50 | 6,56 | 00:00:00 | | 2003-04-24 | 6,50 | 464.000 | 6,61 | 6,46 | 6,51 | 00:00:00 | | 2003-04-25 | 6,37 | 237.000 | 6,58 | 6,37 | 6,50 | 00:00:00 | | 2003-04-28 | 6,29 | 293.000 | 6,42 | 6,25 | 6,40 | 00:00:00 | | 2003-04-29 | 6,20 | 627.000 | 6,56 | 6,19 | 6,56 | 00:00:00 | | 2003-04-30 | 6,12 | 756.000 | 6,20 | 6,01 | 6,20 | 00:00:00 | | 2003-05-01 | 6,12 | 0 | 6,12 | 6,12 | 6,12 | 00:00:00 | | 2003-05-02 | 6,31 | 474.000 | 6,32 | 6,05 | 6,05 | 00:00:00 | | 2003-05-05 | 6,41 | 269.000 | 6,48 | 6,11 | 6,11 | 00:00:00 | | 2003-05-06 | 6,37 | 600.000 | 6,55 | 6,28 | 6,45 | 00:00:00 | | 2003-05-07 | 5,99 | 399.000 | 6,13 | 5,94 | 6,13 | 00:00:00 | | 2003-05-08 | 5,80 | 614.000 | 5,92 | 5,79 | 5,92 | 00:00:00 | | 2003-05-09 | 5,81 | 882.000 | 5,90 | 5,67 | 5,82 | 00:00:00 | | 2003-05-12 | 5,62 | 442.000 | 5,82 | 5,60 | 5,81 | 00:00:00 | | 2003-05-13 | 5,36 | 3.032.000 | 5,71 | 5,30 | 5,71 | 00:00:00 | | 2003-05-14 | 5,40 | 986.000 | 5,53 | 5,39 | 5,49 | 00:00:00 | | 2003-05-15 | 5,48 | 596.000 | 5,51 | 5,39 | 5,51 | 00:00:00 | | 2003-05-16 | 5,51 | 669.000 | 5,56 | 5,44 | 5,48 | 00:00:00 | | 2003-05-19 | 5,58 | 653.000 | 5,64 | 5,45 | 5,46 | 00:00:00 | | 2003-05-20 | 5,64 | 1.030.000 | 5,77 | 5,57 | 5,65 | 00:00:00 | | 2003-05-21 | 5,63 | 404.000 | 5,69 | 5,59 | 5,62 | 00:00:00 | | 2003-05-22 | 5,50 | 485.000 | 5,65 | 5,50 | 5,60 | 00:00:00 | | 2003-05-23 | 5,42 | 460.000 | 5,57 | 5,42 | 5,57 | 00:00:00 | | 2003-05-26 | 5,60 | 405.000 | 5,60 | 5,43 | 5,44 | 00:00:00 | | 2003-05-27 | 5,79 | 666.000 | 5,85 | 5,57 | 5,70 | 00:00:00 | | 2003-05-28 | 5,83 | 633.000 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2003-05-29 | 5,72 | 783.000 | 5,86 | 5,71 | 5,84 | 00:00:00 | | 2003-05-30 | 5,80 | 1.377.000 | 5,98 | 5,69 | 5,71 | 00:00:00 | | 2003-06-02 | 6,11 | 866.000 | 6,11 | 5,86 | 5,90 | 00:00:00 | | 2003-06-03 | 5,95 | 416.000 | 6,10 | 5,92 | 6,00 | 00:00:00 | | 2003-06-04 | 5,94 | 839.000 | 5,95 | 5,77 | 5,93 | 00:00:00 | | 2003-06-05 | 5,93 | 579.000 | 5,94 | 5,85 | 5,90 | 00:00:00 | | 2003-06-06 | 6,01 | 432.000 | 6,04 | 5,92 | 5,93 | 00:00:00 | | 2003-06-09 | 5,88 | 405.000 | 6,04 | 5,86 | 6,04 | 00:00:00 | | 2003-06-10 | 5,79 | 634.000 | 5,93 | 5,79 | 5,88 | 00:00:00 | | 2003-06-11 | 5,78 | 357.000 | 5,84 | 5,77 | 5,79 | 00:00:00 | | 2003-06-12 | 5,80 | 491.000 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2003-06-13 | 5,70 | 237.000 | 5,81 | 5,70 | 5,81 | 00:00:00 | | 2003-06-16 | 5,78 | 584.000 | 5,85 | 5,68 | 5,70 | 00:00:00 | | 2003-06-17 | 5,85 | 335.000 | 5,90 | 5,77 | 5,80 | 00:00:00 | | 2003-06-18 | 5,84 | 739.000 | 5,92 | 5,69 | 5,83 | 00:00:00 | | 2003-06-19 | 5,84 | 0 | 5,84 | 5,84 | 5,84 | 00:00:00 | | 2003-06-20 | 5,81 | 302.000 | 5,83 | 5,73 | 5,73 | 00:00:00 | | 2003-06-23 | 5,73 | 489.000 | 5,80 | 5,73 | 5,80 | 00:00:00 | | 2003-06-24 | 5,81 | 336.000 | 5,89 | 5,78 | 5,88 | 00:00:00 | | 2003-06-25 | 5,90 | 217.000 | 5,92 | 5,66 | 5,75 | 00:00:00 | | 2003-06-26 | 6,13 | 541.000 | 6,17 | 5,88 | 5,90 | 00:00:00 | | 2003-06-27 | 6,06 | 324.000 | 6,15 | 6,04 | 6,10 | 00:00:00 | | 2003-06-30 | 5,90 | 393.000 | 6,15 | 5,90 | 6,10 | 00:00:00 | | 2003-07-01 | 5,96 | 206.000 | 6,05 | 5,87 | 5,91 | 00:00:00 | | 2003-07-02 | 6,00 | 593.000 | 6,00 | 5,93 | 5,93 | 00:00:00 | | 2003-07-03 | 6,06 | 329.000 | 6,07 | 6,00 | 6,02 | 00:00:00 | | 2003-07-04 | 6,18 | 534.000 | 6,28 | 6,06 | 6,06 | 00:00:00 | | 2003-07-07 | 6,33 | 951.000 | 6,35 | 6,21 | 6,27 | 00:00:00 | | 2003-07-08 | 6,30 | 641.000 | 6,33 | 6,23 | 6,33 | 00:00:00 | | 2003-07-09 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2003-07-10 | 6,25 | 913.000 | 6,30 | 6,19 | 6,30 | 00:00:00 | | 2003-07-11 | 6,30 | 808.000 | 6,34 | 6,21 | 6,21 | 00:00:00 | | 2003-07-14 | 6,30 | 312.000 | 6,35 | 6,24 | 6,27 | 00:00:00 | | 2003-07-15 | 6,35 | 766.000 | 6,40 | 6,26 | 6,26 | 00:00:00 | | 2003-07-16 | 6,27 | 365.000 | 6,40 | 6,22 | 6,35 | 00:00:00 | | 2003-07-17 | 6,32 | 271.000 | 6,35 | 6,22 | 6,22 | 00:00:00 | | 2003-07-18 | 6,45 | 192.000 | 6,49 | 6,32 | 6,32 | 00:00:00 | | 2003-07-21 | 6,54 | 279.000 | 6,57 | 6,44 | 6,44 | 00:00:00 | | 2003-07-22 | 6,65 | 285.000 | 6,69 | 6,57 | 6,57 | 00:00:00 | | 2003-07-23 | 6,85 | 549.000 | 6,85 | 6,60 | 6,60 | 00:00:00 | | 2003-07-24 | 6,67 | 486.000 | 6,85 | 6,67 | 6,85 | 00:00:00 | | 2003-07-25 | 7,13 | 1.182.000 | 7,20 | 6,70 | 6,75 | 00:00:00 | | 2003-07-28 | 7,23 | 1.067.000 | 7,31 | 7,19 | 7,20 | 00:00:00 | | 2003-07-29 | 7,35 | 587.000 | 7,40 | 7,21 | 7,24 | 00:00:00 | | 2003-07-30 | 7,27 | 118.000 | 7,40 | 7,27 | 7,35 | 00:00:00 | | 2003-07-31 | 7,35 | 813.000 | 7,50 | 7,30 | 7,30 | 00:00:00 | | 2003-08-01 | 7,52 | 658.000 | 7,53 | 7,32 | 7,49 | 00:00:00 | | 2003-08-04 | 7,50 | 4.330.000 | 7,64 | 7,35 | 7,52 | 00:00:00 | | 2003-08-05 | 7,27 | 5.230.000 | 7,49 | 7,26 | 7,40 | 00:00:00 | | 2003-08-06 | 7,24 | 880.000 | 7,33 | 7,15 | 7,18 | 00:00:00 | | 2003-08-07 | 7,10 | 810.000 | 7,20 | 7,09 | 7,15 | 00:00:00 | | 2003-08-08 | 7,25 | 486.000 | 7,29 | 7,02 | 7,29 | 00:00:00 | | 2003-08-11 | 7,28 | 123.000 | 7,34 | 7,23 | 7,23 | 00:00:00 | | 2003-08-12 | 7,54 | 1.317.000 | 7,59 | 7,35 | 7,35 | 00:00:00 | | 2003-08-13 | 7,70 | 1.132.000 | 7,88 | 7,53 | 7,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
