|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 7,70 | 1.132.000 | 7,88 | 7,53 | 7,54 | 00:00:00 | | 2003-08-14 | 7,70 | 526.000 | 7,85 | 7,53 | 7,53 | 00:00:00 | | 2003-08-15 | 7,74 | 417.000 | 7,89 | 7,70 | 7,70 | 00:00:00 | | 2003-08-18 | 7,72 | 1.167.000 | 7,88 | 7,68 | 7,88 | 00:00:00 | | 2003-08-19 | 7,74 | 771.000 | 7,80 | 7,70 | 7,75 | 00:00:00 | | 2003-08-20 | 7,79 | 925.000 | 7,85 | 7,73 | 7,73 | 00:00:00 | | 2003-08-21 | 7,81 | 728.000 | 7,91 | 7,72 | 7,73 | 00:00:00 | | 2003-08-22 | 7,76 | 666.000 | 7,96 | 7,70 | 7,70 | 00:00:00 | | 2003-08-25 | 7,60 | 439.000 | 7,84 | 7,60 | 7,84 | 00:00:00 | | 2003-08-26 | 7,65 | 326.000 | 7,79 | 7,56 | 7,57 | 00:00:00 | | 2003-08-27 | 7,74 | 168.000 | 7,74 | 7,66 | 7,66 | 00:00:00 | | 2003-08-28 | 7,72 | 467.000 | 7,81 | 7,70 | 7,81 | 00:00:00 | | 2003-08-29 | 8,10 | 965.000 | 8,12 | 7,40 | 7,40 | 00:00:00 | | 2003-09-01 | 8,24 | 463.000 | 8,30 | 7,90 | 7,90 | 00:00:00 | | 2003-09-02 | 8,30 | 503.000 | 8,35 | 8,22 | 8,24 | 00:00:00 | | 2003-09-03 | 8,15 | 697.000 | 8,35 | 8,15 | 8,35 | 00:00:00 | | 2003-09-04 | 7,81 | 1.311.000 | 8,19 | 7,81 | 8,15 | 00:00:00 | | 2003-09-05 | 7,73 | 856.000 | 7,92 | 7,73 | 7,92 | 00:00:00 | | 2003-09-08 | 7,80 | 806.000 | 7,88 | 7,76 | 7,80 | 00:00:00 | | 2003-09-09 | 7,60 | 729.000 | 7,80 | 7,60 | 7,76 | 00:00:00 | | 2003-09-10 | 7,55 | 1.465.000 | 7,64 | 7,40 | 7,64 | 00:00:00 | | 2003-09-11 | 7,62 | 641.000 | 7,70 | 7,55 | 7,69 | 00:00:00 | | 2003-09-12 | 7,84 | 818.000 | 7,85 | 7,49 | 7,63 | 00:00:00 | | 2003-09-15 | 8,05 | 1.254.000 | 8,12 | 7,90 | 7,90 | 00:00:00 | | 2003-09-16 | 8,19 | 1.334.000 | 8,25 | 8,00 | 8,00 | 00:00:00 | | 2003-09-17 | 8,30 | 1.481.000 | 8,37 | 8,18 | 8,18 | 00:00:00 | | 2003-09-18 | 8,42 | 623.000 | 8,48 | 8,23 | 8,34 | 00:00:00 | | 2003-09-19 | 8,36 | 330.000 | 8,49 | 8,36 | 8,42 | 00:00:00 | | 2003-09-22 | 8,30 | 375.000 | 8,37 | 8,21 | 8,32 | 00:00:00 | | 2003-09-23 | 8,16 | 357.000 | 8,23 | 8,11 | 8,22 | 00:00:00 | | 2003-09-24 | 7,99 | 684.000 | 8,24 | 7,99 | 8,16 | 00:00:00 | | 2003-09-25 | 7,98 | 385.000 | 8,19 | 7,95 | 7,96 | 00:00:00 | | 2003-09-26 | 7,85 | 356.000 | 7,99 | 7,85 | 7,90 | 00:00:00 | | 2003-09-29 | 7,99 | 380.000 | 7,99 | 7,80 | 7,84 | 00:00:00 | | 2003-09-30 | 7,82 | 357.000 | 8,10 | 7,82 | 8,09 | 00:00:00 | | 2003-10-01 | 8,01 | 490.000 | 8,07 | 7,91 | 7,91 | 00:00:00 | | 2003-10-02 | 8,05 | 1.056.000 | 8,15 | 7,82 | 8,00 | 00:00:00 | | 2003-10-03 | 8,16 | 633.000 | 8,20 | 8,05 | 8,15 | 00:00:00 | | 2003-10-06 | 8,11 | 320.000 | 8,27 | 8,11 | 8,16 | 00:00:00 | | 2003-10-07 | 8,11 | 390.000 | 8,15 | 8,07 | 8,08 | 00:00:00 | | 2003-10-08 | 8,23 | 772.000 | 8,27 | 8,11 | 8,15 | 00:00:00 | | 2003-10-09 | 8,21 | 843.000 | 8,37 | 8,15 | 8,30 | 00:00:00 | | 2003-10-10 | 8,10 | 585.000 | 8,36 | 8,05 | 8,31 | 00:00:00 | | 2003-10-13 | 8,34 | 376.000 | 8,41 | 8,13 | 8,20 | 00:00:00 | | 2003-10-14 | 8,13 | 914.000 | 8,44 | 8,10 | 8,36 | 00:00:00 | | 2003-10-15 | 8,10 | 651.000 | 8,16 | 8,08 | 8,15 | 00:00:00 | | 2003-10-16 | 8,14 | 518.000 | 8,18 | 8,09 | 8,14 | 00:00:00 | | 2003-10-17 | 8,12 | 582.000 | 8,45 | 8,08 | 8,08 | 00:00:00 | | 2003-10-20 | 8,05 | 1.008.000 | 8,25 | 8,04 | 8,15 | 00:00:00 | | 2003-10-21 | 7,89 | 775.000 | 8,12 | 7,89 | 8,08 | 00:00:00 | | 2003-10-22 | 7,98 | 554.000 | 8,08 | 7,90 | 7,92 | 00:00:00 | | 2003-10-23 | 7,77 | 495.000 | 7,93 | 7,77 | 7,92 | 00:00:00 | | 2003-10-24 | 7,75 | 861.000 | 7,87 | 7,70 | 7,77 | 00:00:00 | | 2003-10-27 | 7,72 | 758.000 | 7,88 | 7,71 | 7,88 | 00:00:00 | | 2003-10-28 | 7,74 | 781.000 | 7,84 | 7,71 | 7,73 | 00:00:00 | | 2003-10-29 | 7,76 | 338.000 | 7,84 | 7,71 | 7,80 | 00:00:00 | | 2003-10-30 | 7,98 | 520.000 | 8,00 | 7,75 | 7,75 | 00:00:00 | | 2003-10-31 | 8,00 | 623.000 | 8,09 | 7,89 | 8,09 | 00:00:00 | | 2003-11-03 | 8,01 | 516.000 | 8,04 | 7,90 | 8,00 | 00:00:00 | | 2003-11-04 | 7,72 | 1.449.000 | 8,00 | 7,66 | 7,99 | 00:00:00 | | 2003-11-05 | 7,76 | 1.077.000 | 7,80 | 7,66 | 7,80 | 00:00:00 | | 2003-11-06 | 7,64 | 710.000 | 7,82 | 7,60 | 7,75 | 00:00:00 | | 2003-11-07 | 7,75 | 304.000 | 7,76 | 7,65 | 7,71 | 00:00:00 | | 2003-11-10 | 7,60 | 414.000 | 7,80 | 7,56 | 7,73 | 00:00:00 | | 2003-11-11 | 7,57 | 291.000 | 7,60 | 7,49 | 7,58 | 00:00:00 | | 2003-11-12 | 7,66 | 390.000 | 7,66 | 7,54 | 7,54 | 00:00:00 | | 2003-11-13 | 7,64 | 963.000 | 7,71 | 7,58 | 7,66 | 00:00:00 | | 2003-11-14 | 7,68 | 1.402.000 | 7,75 | 7,64 | 7,70 | 00:00:00 | | 2003-11-17 | 7,65 | 532.000 | 7,71 | 7,65 | 7,70 | 00:00:00 | | 2003-11-18 | 7,74 | 364.000 | 7,76 | 7,68 | 7,73 | 00:00:00 | | 2003-11-19 | 7,69 | 269.000 | 7,71 | 7,68 | 7,68 | 00:00:00 | | 2003-11-20 | 7,76 | 361.000 | 7,80 | 7,69 | 7,71 | 00:00:00 | | 2003-11-21 | 7,66 | 522.000 | 7,78 | 7,66 | 7,78 | 00:00:00 | | 2003-11-24 | 7,78 | 732.000 | 7,78 | 7,65 | 7,70 | 00:00:00 | | 2003-11-25 | 7,92 | 875.000 | 8,03 | 7,72 | 7,72 | 00:00:00 | | 2003-11-26 | 7,89 | 378.000 | 8,10 | 7,89 | 7,94 | 00:00:00 | | 2003-11-27 | 8,05 | 209.000 | 8,06 | 7,85 | 7,85 | 00:00:00 | | 2003-11-28 | 7,95 | 381.000 | 8,02 | 7,90 | 7,95 | 00:00:00 | | 2003-12-01 | 8,17 | 794.000 | 8,17 | 7,85 | 7,90 | 00:00:00 | | 2003-12-02 | 8,15 | 320.000 | 8,30 | 8,15 | 8,18 | 00:00:00 | | 2003-12-03 | 8,54 | 968.000 | 8,54 | 8,14 | 8,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
