|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-07-14 | 10,70 | 984.000 | 10,70 | 10,35 | 10,35 | 00:00:00 | 2004-07-15 | 10,80 | 519.900 | 10,87 | 10,60 | 10,60 | 00:00:00 | 2004-07-16 | 10,70 | 624.600 | 10,96 | 10,70 | 10,81 | 00:00:00 | 2004-07-19 | 10,66 | 687.800 | 10,86 | 10,49 | 10,86 | 00:00:00 | 2004-07-20 | 10,37 | 534.900 | 10,70 | 10,37 | 10,60 | 00:00:00 | 2004-07-21 | 10,25 | 540.100 | 10,56 | 10,20 | 10,43 | 00:00:00 | 2004-07-22 | 10,00 | 629.700 | 10,32 | 10,00 | 10,10 | 00:00:00 | 2004-07-23 | 10,15 | 419.300 | 10,27 | 10,04 | 10,10 | 00:00:00 | 2004-07-26 | 10,37 | 750.400 | 10,48 | 10,18 | 10,19 | 00:00:00 | 2004-07-27 | 10,58 | 664.000 | 10,58 | 9,95 | 10,55 | 00:00:00 | 2004-07-28 | 10,63 | 577.700 | 10,76 | 10,36 | 10,55 | 00:00:00 | 2004-07-29 | 10,60 | 420.500 | 10,70 | 10,35 | 10,62 | 00:00:00 | 2004-07-30 | 10,59 | 441.100 | 10,64 | 10,44 | 10,61 | 00:00:00 | 2004-08-02 | 10,54 | 538.000 | 10,56 | 10,20 | 10,45 | 00:00:00 | 2004-08-03 | 10,48 | 346.500 | 10,58 | 10,32 | 10,40 | 00:00:00 | 2004-08-04 | 10,43 | 353.800 | 10,50 | 10,33 | 10,38 | 00:00:00 | 2004-08-05 | 10,19 | 611.200 | 10,58 | 10,02 | 10,43 | 00:00:00 | 2004-08-06 | 9,99 | 729.900 | 10,23 | 9,84 | 10,22 | 00:00:00 | 2004-08-09 | 9,80 | 1.676.800 | 10,15 | 9,75 | 10,10 | 00:00:00 | 2004-08-10 | 10,03 | 511.000 | 10,04 | 9,80 | 9,89 | 00:00:00 | 2004-08-11 | 10,05 | 553.300 | 10,08 | 9,86 | 10,05 | 00:00:00 | 2004-08-12 | 9,97 | 277.600 | 10,10 | 9,93 | 10,00 | 00:00:00 | 2004-08-13 | 9,95 | 319.500 | 9,97 | 9,78 | 9,90 | 00:00:00 | 2004-08-16 | 10,10 | 418.000 | 10,10 | 9,87 | 9,90 | 00:00:00 | 2004-08-17 | 10,25 | 472.000 | 10,26 | 10,09 | 10,15 | 00:00:00 | 2004-08-18 | 10,60 | 1.002.900 | 10,69 | 10,11 | 10,25 | 00:00:00 | 2004-08-19 | 10,50 | 554.900 | 10,68 | 10,31 | 10,60 | 00:00:00 | 2004-08-20 | 10,47 | 1.061.000 | 10,50 | 10,26 | 10,46 | 00:00:00 | 2004-08-23 | 10,11 | 775.900 | 10,50 | 10,09 | 10,43 | 00:00:00 | 2004-08-24 | 10,14 | 707.700 | 10,29 | 9,98 | 10,29 | 00:00:00 | 2004-08-25 | 10,19 | 1.571.300 | 10,20 | 9,80 | 9,96 | 00:00:00 | 2004-08-26 | 10,11 | 1.085.400 | 10,20 | 9,98 | 10,20 | 00:00:00 | 2004-08-27 | 10,15 | 563.700 | 10,20 | 9,98 | 10,15 | 00:00:00 | 2004-08-30 | 10,24 | 394.500 | 10,24 | 9,98 | 10,10 | 00:00:00 | 2004-08-31 | 10,30 | 803.500 | 10,34 | 10,00 | 10,25 | 00:00:00 | 2004-09-01 | 10,40 | 1.347.700 | 10,40 | 10,17 | 10,25 | 00:00:00 | 2004-09-02 | 10,70 | 914.200 | 10,71 | 10,25 | 10,40 | 00:00:00 | 2004-09-03 | 10,41 | 504.600 | 10,75 | 10,41 | 10,72 | 00:00:00 | 2004-09-06 | 10,40 | 69.300 | 10,49 | 10,34 | 10,40 | 00:00:00 | 2004-09-07 | 10,40 | 0 | 10,40 | 10,40 | 10,40 | 00:00:00 | 2004-09-08 | 10,36 | 607.100 | 10,50 | 10,30 | 10,49 | 00:00:00 | 2004-09-09 | 10,43 | 930.500 | 10,45 | 10,23 | 10,31 | 00:00:00 | 2004-09-10 | 10,35 | 495.500 | 10,48 | 10,22 | 10,37 | 00:00:00 | 2004-09-13 | 10,24 | 459.700 | 10,50 | 10,23 | 10,29 | 00:00:00 | 2004-09-14 | 10,38 | 386.100 | 10,45 | 10,24 | 10,38 | 00:00:00 | 2004-09-15 | 10,26 | 391.700 | 10,30 | 10,20 | 10,30 | 00:00:00 | 2004-09-16 | 10,10 | 1.454.800 | 10,30 | 10,07 | 10,26 | 00:00:00 | 2004-09-17 | 9,90 | 1.464.600 | 10,20 | 9,86 | 10,14 | 00:00:00 | 2004-09-20 | 9,89 | 742.800 | 10,07 | 9,84 | 10,00 | 00:00:00 | 2004-09-21 | 9,68 | 881.500 | 9,95 | 9,65 | 9,95 | 00:00:00 | 2004-09-22 | 9,33 | 1.689.800 | 9,78 | 9,30 | 9,74 | 00:00:00 | 2004-09-23 | 9,42 | 1.131.200 | 9,50 | 9,38 | 9,40 | 00:00:00 | 2004-09-24 | 9,31 | 598.800 | 9,45 | 9,22 | 9,44 | 00:00:00 | 2004-09-27 | 9,19 | 1.778.300 | 9,38 | 8,97 | 9,38 | 00:00:00 | 2004-09-28 | 9,20 | 466.300 | 9,27 | 9,11 | 9,23 | 00:00:00 | 2004-09-29 | 9,13 | 678.900 | 9,30 | 9,12 | 9,30 | 00:00:00 | 2004-09-30 | 9,44 | 984.400 | 9,48 | 9,13 | 9,14 | 00:00:00 | 2004-10-01 | 9,80 | 1.489.400 | 9,83 | 9,47 | 9,47 | 00:00:00 | 2004-10-04 | 9,67 | 575.000 | 9,89 | 9,60 | 9,87 | 00:00:00 | 2004-10-05 | 9,56 | 731.200 | 9,67 | 9,49 | 9,67 | 00:00:00 | 2004-10-06 | 9,65 | 439.100 | 9,65 | 9,46 | 9,50 | 00:00:00 | 2004-10-07 | 9,55 | 385.300 | 9,77 | 9,55 | 9,67 | 00:00:00 | 2004-10-08 | 9,46 | 780.400 | 9,75 | 9,46 | 9,60 | 00:00:00 | 2004-10-11 | 9,50 | 177.300 | 9,66 | 9,50 | 9,59 | 00:00:00 | 2004-10-12 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | 2004-10-13 | 9,40 | 760.600 | 9,71 | 9,00 | 9,55 | 00:00:00 | 2004-10-14 | 9,34 | 711.900 | 9,49 | 9,30 | 9,40 | 00:00:00 | 2004-10-15 | 9,40 | 244.200 | 9,44 | 9,35 | 9,39 | 00:00:00 | 2004-10-18 | 9,45 | 815.800 | 9,49 | 9,26 | 9,42 | 00:00:00 | 2004-10-19 | 9,16 | 800.600 | 9,55 | 9,16 | 9,55 | 00:00:00 | 2004-10-20 | 9,25 | 865.800 | 9,28 | 9,12 | 9,18 | 00:00:00 | 2004-10-21 | 9,20 | 602.700 | 9,25 | 9,06 | 9,25 | 00:00:00 | 2004-10-22 | 9,27 | 598.100 | 9,35 | 9,20 | 9,30 | 00:00:00 | 2004-10-25 | 9,21 | 695.700 | 9,33 | 9,15 | 9,28 | 00:00:00 | 2004-10-26 | 9,24 | 1.064.600 | 9,32 | 9,16 | 9,28 | 00:00:00 | 2004-10-27 | 9,18 | 975.300 | 9,18 | 9,00 | 9,13 | 00:00:00 | 2004-10-28 | 9,19 | 768.200 | 9,19 | 9,00 | 9,10 | 00:00:00 | 2004-10-29 | 9,64 | 1.166.700 | 9,65 | 9,19 | 9,19 | 00:00:00 | 2004-11-01 | 9,70 | 358.600 | 9,79 | 9,60 | 9,63 | 00:00:00 | 2004-11-02 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | 2004-11-03 | 9,70 | 673.700 | 9,83 | 9,67 | 9,74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|