|
 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 | | 2004-11-03 | 9,70 | 673.700 | 9,83 | 9,67 | 9,74 | 00:00:00 | | 2004-11-04 | 9,90 | 947.300 | 9,90 | 9,65 | 9,70 | 00:00:00 | | 2004-11-05 | 9,82 | 707.300 | 9,98 | 9,79 | 9,94 | 00:00:00 | | 2004-11-08 | 9,76 | 709.600 | 9,85 | 9,67 | 9,82 | 00:00:00 | | 2004-11-09 | 9,85 | 319.700 | 9,85 | 9,68 | 9,75 | 00:00:00 | | 2004-11-10 | 10,17 | 1.167.100 | 10,18 | 9,80 | 9,85 | 00:00:00 | | 2004-11-11 | 10,17 | 1.002.900 | 10,20 | 9,97 | 10,14 | 00:00:00 | | 2004-11-12 | 10,12 | 489.300 | 10,20 | 10,04 | 10,12 | 00:00:00 | | 2004-11-15 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2004-11-16 | 9,93 | 140.800 | 10,12 | 9,91 | 10,12 | 00:00:00 | | 2004-11-17 | 10,09 | 484.600 | 10,13 | 9,91 | 9,95 | 00:00:00 | | 2004-11-18 | 9,84 | 362.400 | 10,09 | 9,75 | 10,09 | 00:00:00 | | 2004-11-19 | 9,64 | 213.600 | 9,80 | 9,63 | 9,80 | 00:00:00 | | 2004-11-22 | 9,76 | 478.900 | 9,76 | 9,52 | 9,69 | 00:00:00 | | 2004-11-23 | 9,70 | 392.000 | 9,78 | 9,62 | 9,78 | 00:00:00 | | 2004-11-24 | 10,30 | 1.219.900 | 10,30 | 9,79 | 9,79 | 00:00:00 | | 2004-11-25 | 10,37 | 640.600 | 10,37 | 10,15 | 10,17 | 00:00:00 | | 2004-11-26 | 10,26 | 643.200 | 10,39 | 10,25 | 10,30 | 00:00:00 | | 2004-11-29 | 10,30 | 1.163.500 | 10,42 | 10,15 | 10,20 | 00:00:00 | | 2004-11-30 | 10,14 | 618.200 | 10,40 | 10,05 | 10,29 | 00:00:00 | | 2004-12-01 | 10,04 | 1.044.600 | 10,25 | 10,00 | 10,15 | 00:00:00 | | 2004-12-02 | 10,00 | 534.100 | 10,15 | 9,92 | 10,13 | 00:00:00 | | 2004-12-03 | 10,04 | 748.900 | 10,10 | 9,97 | 10,10 | 00:00:00 | | 2004-12-06 | 10,05 | 813.800 | 10,06 | 9,89 | 10,00 | 00:00:00 | | 2004-12-07 | 9,90 | 616.200 | 10,05 | 9,80 | 10,00 | 00:00:00 | | 2004-12-08 | 9,97 | 576.000 | 10,12 | 9,89 | 9,90 | 00:00:00 | | 2004-12-09 | 9,90 | 681.900 | 10,18 | 9,76 | 10,05 | 00:00:00 | | 2004-12-10 | 10,00 | 370.100 | 10,09 | 9,90 | 9,91 | 00:00:00 | | 2004-12-13 | 10,06 | 537.300 | 10,06 | 9,90 | 10,00 | 00:00:00 | | 2004-12-14 | 10,20 | 894.800 | 10,25 | 10,09 | 10,09 | 00:00:00 | | 2004-12-15 | 9,79 | 1.795.400 | 10,25 | 9,79 | 10,20 | 00:00:00 | | 2004-12-16 | 9,94 | 1.185.700 | 9,95 | 9,75 | 9,86 | 00:00:00 | | 2004-12-17 | 9,81 | 650.000 | 9,95 | 9,73 | 9,94 | 00:00:00 | | 2004-12-20 | 9,74 | 393.300 | 9,90 | 9,63 | 9,90 | 00:00:00 | | 2004-12-21 | 9,89 | 503.900 | 9,89 | 9,69 | 9,70 | 00:00:00 | | 2004-12-22 | 9,81 | 807.600 | 9,89 | 9,74 | 9,89 | 00:00:00 | | 2004-12-23 | 9,99 | 753.700 | 9,99 | 9,72 | 9,80 | 00:00:00 | | 2004-12-24 | 9,99 | 0 | 9,99 | 9,99 | 9,99 | 00:00:00 | | 2004-12-27 | 9,90 | 1.578.000 | 9,97 | 9,81 | 9,97 | 00:00:00 | | 2004-12-28 | 10,05 | 403.900 | 10,05 | 9,83 | 9,90 | 00:00:00 | | 2004-12-29 | 10,05 | 701.200 | 10,09 | 9,92 | 10,03 | 00:00:00 | | 2004-12-30 | 10,12 | 502.200 | 10,12 | 9,90 | 10,09 | 00:00:00 | | 2004-12-31 | 10,12 | 0 | 10,12 | 10,12 | 10,12 | 00:00:00 | | 2005-01-03 | 9,85 | 462.800 | 10,20 | 9,82 | 10,00 | 00:00:00 | | 2005-01-04 | 9,79 | 759.700 | 9,92 | 9,66 | 9,92 | 00:00:00 | | 2005-01-05 | 9,50 | 696.500 | 9,86 | 9,47 | 9,86 | 00:00:00 | | 2005-01-06 | 9,43 | 518.300 | 9,50 | 9,25 | 9,50 | 00:00:00 | | 2005-01-07 | 9,37 | 323.300 | 9,55 | 9,29 | 9,55 | 00:00:00 | | 2005-01-10 | 9,17 | 375.900 | 9,41 | 9,06 | 9,41 | 00:00:00 | | 2005-01-11 | 9,22 | 668.900 | 9,35 | 8,97 | 9,20 | 00:00:00 | | 2005-01-12 | 9,15 | 464.100 | 9,37 | 9,01 | 9,35 | 00:00:00 | | 2005-01-13 | 9,25 | 1.002.400 | 9,44 | 9,15 | 9,30 | 00:00:00 | | 2005-01-14 | 9,30 | 511.000 | 9,35 | 9,18 | 9,22 | 00:00:00 | | 2005-01-17 | 9,14 | 265.400 | 9,39 | 9,14 | 9,31 | 00:00:00 | | 2005-01-18 | 9,07 | 1.000.700 | 9,20 | 9,00 | 9,14 | 00:00:00 | | 2005-01-19 | 9,15 | 583.700 | 9,18 | 9,06 | 9,09 | 00:00:00 | | 2005-01-20 | 9,10 | 1.528.600 | 9,16 | 8,92 | 9,16 | 00:00:00 | | 2005-01-21 | 9,05 | 923.400 | 9,13 | 9,00 | 9,13 | 00:00:00 | | 2005-01-24 | 9,00 | 695.000 | 9,21 | 8,98 | 9,07 | 00:00:00 | | 2005-01-25 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2005-01-26 | 9,12 | 598.900 | 9,18 | 9,01 | 9,10 | 00:00:00 | | 2005-01-27 | 9,07 | 874.400 | 9,13 | 8,90 | 9,13 | 00:00:00 | | 2005-01-28 | 9,00 | 398.400 | 9,07 | 9,00 | 9,07 | 00:00:00 | | 2005-01-31 | 9,15 | 133.500 | 9,16 | 9,02 | 9,02 | 00:00:00 | | 2005-02-01 | 9,37 | 533.700 | 9,43 | 9,09 | 9,23 | 00:00:00 | | 2005-02-02 | 9,55 | 654.300 | 9,56 | 9,44 | 9,45 | 00:00:00 | | 2005-02-03 | 9,43 | 745.200 | 9,59 | 9,43 | 9,56 | 00:00:00 | | 2005-02-04 | 9,70 | 924.800 | 9,77 | 9,43 | 9,44 | 00:00:00 | | 2005-02-07 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2005-02-08 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2005-02-09 | 9,67 | 187.200 | 9,79 | 9,58 | 9,67 | 00:00:00 | | 2005-02-10 | 9,75 | 169.500 | 9,75 | 9,60 | 9,70 | 00:00:00 | | 2005-02-11 | 9,55 | 341.000 | 9,75 | 9,55 | 9,75 | 00:00:00 | | 2005-02-14 | 9,31 | 410.700 | 9,55 | 9,29 | 9,55 | 00:00:00 | | 2005-02-15 | 9,32 | 521.000 | 9,34 | 9,17 | 9,22 | 00:00:00 | | 2005-02-16 | 9,20 | 777.200 | 9,38 | 9,18 | 9,30 | 00:00:00 | | 2005-02-17 | 9,35 | 602.600 | 9,49 | 9,25 | 9,25 | 00:00:00 | | 2005-02-18 | 9,37 | 441.300 | 9,43 | 9,30 | 9,36 | 00:00:00 | | 2005-02-21 | 9,62 | 388.400 | 9,62 | 9,39 | 9,42 | 00:00:00 | | 2005-02-22 | 9,58 | 1.159.000 | 9,65 | 9,40 | 9,51 | 00:00:00 | | 2005-02-23 | 9,70 | 1.810.100 | 9,77 | 9,57 | 9,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
