|
 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 | | 2003-12-03 | 8,54 | 968.000 | 8,54 | 8,14 | 8,14 | 00:00:00 | | 2003-12-04 | 8,84 | 1.039.000 | 8,95 | 8,55 | 8,64 | 00:00:00 | | 2003-12-05 | 8,79 | 449.000 | 9,01 | 8,71 | 8,71 | 00:00:00 | | 2003-12-08 | 9,32 | 706.000 | 9,37 | 8,77 | 8,81 | 00:00:00 | | 2003-12-09 | 9,31 | 934.000 | 9,75 | 9,22 | 9,37 | 00:00:00 | | 2003-12-10 | 9,23 | 394.000 | 9,39 | 9,18 | 9,26 | 00:00:00 | | 2003-12-11 | 9,07 | 310.000 | 9,20 | 9,07 | 9,16 | 00:00:00 | | 2003-12-12 | 8,97 | 1.101.000 | 9,10 | 8,92 | 9,10 | 00:00:00 | | 2003-12-15 | 8,94 | 973.000 | 9,29 | 8,94 | 9,08 | 00:00:00 | | 2003-12-16 | 8,75 | 586.000 | 9,02 | 8,75 | 8,90 | 00:00:00 | | 2003-12-17 | 8,90 | 795.000 | 9,13 | 8,77 | 9,00 | 00:00:00 | | 2003-12-18 | 9,55 | 1.109.000 | 9,67 | 8,86 | 8,86 | 00:00:00 | | 2003-12-19 | 9,70 | 265.000 | 9,85 | 9,41 | 9,55 | 00:00:00 | | 2003-12-22 | 10,20 | 497.000 | 10,20 | 9,65 | 9,65 | 00:00:00 | | 2003-12-23 | 10,10 | 267.000 | 10,29 | 9,71 | 10,19 | 00:00:00 | | 2003-12-24 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2003-12-25 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2003-12-26 | 9,86 | 166.000 | 10,06 | 9,71 | 9,71 | 00:00:00 | | 2003-12-29 | 10,15 | 406.000 | 10,20 | 9,83 | 9,90 | 00:00:00 | | 2003-12-30 | 10,60 | 579.000 | 10,70 | 10,11 | 10,20 | 00:00:00 | | 2003-12-31 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2004-01-01 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2004-01-02 | 10,15 | 505.000 | 10,49 | 10,05 | 10,32 | 00:00:00 | | 2004-01-05 | 10,68 | 709.000 | 10,85 | 10,17 | 10,29 | 00:00:00 | | 2004-01-06 | 10,28 | 987.000 | 10,83 | 10,10 | 10,75 | 00:00:00 | | 2004-01-07 | 10,15 | 1.480.000 | 10,53 | 10,15 | 10,30 | 00:00:00 | | 2004-01-08 | 10,06 | 584.000 | 10,30 | 9,92 | 10,30 | 00:00:00 | | 2004-01-09 | 9,76 | 702.000 | 10,25 | 9,75 | 10,15 | 00:00:00 | | 2004-01-12 | 9,76 | 799.000 | 10,04 | 9,70 | 9,77 | 00:00:00 | | 2004-01-13 | 9,20 | 1.833.000 | 9,80 | 9,20 | 9,80 | 00:00:00 | | 2004-01-14 | 8,99 | 1.434.000 | 9,37 | 8,91 | 9,30 | 00:00:00 | | 2004-01-15 | 8,88 | 1.723.000 | 8,99 | 8,75 | 8,99 | 00:00:00 | | 2004-01-16 | 9,30 | 946.000 | 9,30 | 8,99 | 9,02 | 00:00:00 | | 2004-01-19 | 9,24 | 468.000 | 9,42 | 9,17 | 9,33 | 00:00:00 | | 2004-01-20 | 9,12 | 732.000 | 9,36 | 9,10 | 9,33 | 00:00:00 | | 2004-01-21 | 9,13 | 386.000 | 9,21 | 8,99 | 9,14 | 00:00:00 | | 2004-01-22 | 9,30 | 784.000 | 9,36 | 8,90 | 8,90 | 00:00:00 | | 2004-01-23 | 9,31 | 533.000 | 9,40 | 9,21 | 9,21 | 00:00:00 | | 2004-01-26 | 9,45 | 352.000 | 9,47 | 9,29 | 9,29 | 00:00:00 | | 2004-01-27 | 9,40 | 447.000 | 9,60 | 9,29 | 9,51 | 00:00:00 | | 2004-01-28 | 9,45 | 341.000 | 9,49 | 9,32 | 9,32 | 00:00:00 | | 2004-01-29 | 9,10 | 785.000 | 9,49 | 8,81 | 9,49 | 00:00:00 | | 2004-01-30 | 9,25 | 1.038.000 | 9,36 | 8,95 | 9,02 | 00:00:00 | | 2004-02-02 | 9,37 | 849.000 | 9,53 | 9,09 | 9,35 | 00:00:00 | | 2004-02-03 | 9,39 | 762.000 | 9,48 | 9,35 | 9,37 | 00:00:00 | | 2004-02-04 | 9,40 | 966.000 | 9,50 | 9,34 | 9,47 | 00:00:00 | | 2004-02-05 | 9,58 | 1.048.000 | 9,62 | 9,30 | 9,40 | 00:00:00 | | 2004-02-06 | 9,53 | 593.000 | 9,59 | 9,40 | 9,50 | 00:00:00 | | 2004-02-09 | 9,70 | 953.000 | 9,85 | 9,53 | 9,60 | 00:00:00 | | 2004-02-10 | 9,56 | 763.000 | 9,76 | 9,42 | 9,71 | 00:00:00 | | 2004-02-11 | 9,60 | 502.000 | 9,70 | 9,50 | 9,60 | 00:00:00 | | 2004-02-12 | 9,60 | 371.000 | 9,85 | 9,54 | 9,70 | 00:00:00 | | 2004-02-13 | 9,80 | 611.000 | 9,80 | 9,60 | 9,74 | 00:00:00 | | 2004-02-16 | 9,68 | 24.000 | 9,80 | 9,60 | 9,79 | 00:00:00 | | 2004-02-17 | 10,15 | 1.116.000 | 10,27 | 9,61 | 9,65 | 00:00:00 | | 2004-02-18 | 10,37 | 1.377.000 | 10,50 | 10,16 | 10,21 | 00:00:00 | | 2004-02-19 | 10,07 | 986.000 | 10,39 | 10,04 | 10,39 | 00:00:00 | | 2004-02-20 | 10,07 | 620.000 | 10,23 | 9,57 | 9,60 | 00:00:00 | | 2004-02-23 | 10,07 | 0 | 10,07 | 10,07 | 10,07 | 00:00:00 | | 2004-02-24 | 10,07 | 0 | 10,07 | 10,07 | 10,07 | 00:00:00 | | 2004-02-25 | 10,36 | 449.000 | 10,40 | 10,10 | 10,10 | 00:00:00 | | 2004-02-26 | 10,27 | 774.000 | 10,36 | 10,03 | 10,11 | 00:00:00 | | 2004-02-27 | 10,40 | 1.000.000 | 10,56 | 10,16 | 10,16 | 00:00:00 | | 2004-03-01 | 10,58 | 575.500 | 10,75 | 10,46 | 10,46 | 00:00:00 | | 2004-03-02 | 10,55 | 400.700 | 10,74 | 10,35 | 10,49 | 00:00:00 | | 2004-03-03 | 10,51 | 594.100 | 10,74 | 10,47 | 10,74 | 00:00:00 | | 2004-03-04 | 10,90 | 588.500 | 10,99 | 10,47 | 10,51 | 00:00:00 | | 2004-03-05 | 10,80 | 602.300 | 11,10 | 10,80 | 11,00 | 00:00:00 | | 2004-03-08 | 10,72 | 1.047.700 | 11,00 | 10,70 | 10,94 | 00:00:00 | | 2004-03-09 | 10,52 | 443.500 | 10,86 | 10,52 | 10,61 | 00:00:00 | | 2004-03-10 | 10,30 | 684.600 | 10,66 | 10,02 | 10,52 | 00:00:00 | | 2004-03-11 | 10,00 | 822.700 | 10,41 | 10,00 | 10,22 | 00:00:00 | | 2004-03-12 | 10,23 | 242.900 | 10,34 | 10,10 | 10,10 | 00:00:00 | | 2004-03-15 | 10,03 | 250.900 | 10,25 | 10,02 | 10,20 | 00:00:00 | | 2004-03-16 | 10,12 | 300.500 | 10,28 | 10,10 | 10,15 | 00:00:00 | | 2004-03-17 | 10,55 | 685.700 | 10,69 | 10,14 | 10,30 | 00:00:00 | | 2004-03-18 | 10,63 | 440.200 | 10,78 | 10,57 | 10,71 | 00:00:00 | | 2004-03-19 | 10,60 | 318.600 | 10,94 | 10,50 | 10,50 | 00:00:00 | | 2004-03-22 | 10,40 | 159.200 | 10,69 | 10,31 | 10,60 | 00:00:00 | | 2004-03-23 | 10,60 | 463.000 | 10,90 | 10,45 | 10,46 | 00:00:00 | | 2004-03-24 | 10,62 | 489.300 | 10,85 | 10,61 | 10,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
