|
 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 | | 2005-02-23 | 9,70 | 1.810.100 | 9,77 | 9,57 | 9,61 | 00:00:00 | | 2005-02-24 | 10,29 | 1.287.900 | 10,32 | 9,75 | 9,77 | 00:00:00 | | 2005-02-25 | 10,25 | 1.411.600 | 10,31 | 9,97 | 9,97 | 00:00:00 | | 2005-02-28 | 9,88 | 368.600 | 10,29 | 9,82 | 10,29 | 00:00:00 | | 2005-03-01 | 10,09 | 584.500 | 10,09 | 9,81 | 9,90 | 00:00:00 | | 2005-03-02 | 9,90 | 578.400 | 10,04 | 9,87 | 10,00 | 00:00:00 | | 2005-03-03 | 10,00 | 647.000 | 10,19 | 9,91 | 10,00 | 00:00:00 | | 2005-03-04 | 10,25 | 2.488.700 | 10,34 | 10,14 | 10,18 | 00:00:00 | | 2005-03-07 | 10,65 | 675.600 | 10,70 | 10,25 | 10,26 | 00:00:00 | | 2005-03-08 | 10,75 | 1.029.600 | 11,00 | 10,40 | 10,56 | 00:00:00 | | 2005-03-09 | 10,60 | 717.600 | 10,88 | 10,45 | 10,70 | 00:00:00 | | 2005-03-10 | 10,20 | 886.500 | 10,60 | 10,11 | 10,60 | 00:00:00 | | 2005-03-11 | 10,10 | 1.180.000 | 10,30 | 9,97 | 10,30 | 00:00:00 | | 2005-03-14 | 10,08 | 642.800 | 10,23 | 10,08 | 10,16 | 00:00:00 | | 2005-03-15 | 10,03 | 985.300 | 10,25 | 10,01 | 10,10 | 00:00:00 | | 2005-03-16 | 9,99 | 1.393.700 | 10,15 | 9,87 | 10,03 | 00:00:00 | | 2005-03-17 | 9,83 | 619.300 | 9,98 | 9,74 | 9,98 | 00:00:00 | | 2005-03-18 | 9,64 | 939.900 | 9,83 | 9,64 | 9,83 | 00:00:00 | | 2005-03-21 | 9,82 | 652.400 | 9,95 | 9,72 | 9,82 | 00:00:00 | | 2005-03-22 | 9,86 | 773.500 | 10,08 | 9,82 | 9,82 | 00:00:00 | | 2005-03-23 | 9,54 | 806.200 | 9,86 | 9,54 | 9,82 | 00:00:00 | | 2005-03-24 | 10,00 | 689.800 | 10,12 | 9,61 | 9,78 | 00:00:00 | | 2005-03-25 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2005-03-28 | 9,71 | 527.600 | 10,09 | 9,71 | 9,99 | 00:00:00 | | 2005-03-29 | 9,45 | 865.900 | 9,80 | 9,45 | 9,74 | 00:00:00 | | 2005-03-30 | 9,50 | 404.400 | 9,79 | 9,41 | 9,74 | 00:00:00 | | 2005-03-31 | 9,54 | 293.300 | 9,70 | 9,46 | 9,70 | 00:00:00 | | 2005-04-01 | 9,47 | 371.300 | 9,80 | 9,47 | 9,80 | 00:00:00 | | 2005-04-04 | 9,30 | 539.100 | 9,60 | 9,30 | 9,50 | 00:00:00 | | 2005-04-05 | 9,01 | 1.053.300 | 9,45 | 9,01 | 9,08 | 00:00:00 | | 2005-04-06 | 8,80 | 944.600 | 9,10 | 8,70 | 9,10 | 00:00:00 | | 2005-04-07 | 8,89 | 973.800 | 8,90 | 8,76 | 8,85 | 00:00:00 | | 2005-04-08 | 8,77 | 1.063.600 | 9,00 | 8,77 | 8,99 | 00:00:00 | | 2005-04-11 | 8,65 | 713.400 | 8,82 | 8,65 | 8,80 | 00:00:00 | | 2005-04-12 | 8,66 | 903.000 | 8,94 | 8,49 | 8,90 | 00:00:00 | | 2005-04-13 | 8,60 | 1.315.900 | 8,80 | 8,56 | 8,77 | 00:00:00 | | 2005-04-14 | 8,30 | 1.013.600 | 8,70 | 8,26 | 8,70 | 00:00:00 | | 2005-04-15 | 8,25 | 998.600 | 8,50 | 8,22 | 8,30 | 00:00:00 | | 2005-04-18 | 8,30 | 804.800 | 8,49 | 8,00 | 8,42 | 00:00:00 | | 2005-04-19 | 8,45 | 530.300 | 8,51 | 8,33 | 8,38 | 00:00:00 | | 2005-04-20 | 8,19 | 416.400 | 8,55 | 8,17 | 8,55 | 00:00:00 | | 2005-04-21 | 8,19 | 0 | 8,19 | 8,19 | 8,19 | 00:00:00 | | 2005-04-22 | 8,02 | 609.600 | 8,23 | 7,96 | 8,23 | 00:00:00 | | 2005-04-25 | 8,00 | 1.015.300 | 8,20 | 7,92 | 8,10 | 00:00:00 | | 2005-04-26 | 7,90 | 467.900 | 8,09 | 7,90 | 8,03 | 00:00:00 | | 2005-04-27 | 7,91 | 374.400 | 8,00 | 7,67 | 7,91 | 00:00:00 | | 2005-04-28 | 7,81 | 805.400 | 7,89 | 7,73 | 7,81 | 00:00:00 | | 2005-04-29 | 7,62 | 1.202.100 | 7,85 | 7,58 | 7,82 | 00:00:00 | | 2005-05-02 | 7,61 | 1.613.100 | 7,75 | 7,53 | 7,60 | 00:00:00 | | 2005-05-03 | 7,55 | 655.700 | 7,79 | 7,53 | 7,74 | 00:00:00 | | 2005-05-04 | 7,73 | 1.044.800 | 7,81 | 7,54 | 7,63 | 00:00:00 | | 2005-05-05 | 7,77 | 693.300 | 7,91 | 7,73 | 7,73 | 00:00:00 | | 2005-05-06 | 8,01 | 1.044.700 | 8,07 | 7,85 | 7,90 | 00:00:00 | | 2005-05-09 | 7,97 | 1.433.300 | 8,05 | 7,91 | 8,05 | 00:00:00 | | 2005-05-10 | 7,76 | 733.400 | 8,09 | 7,76 | 8,09 | 00:00:00 | | 2005-05-11 | 7,75 | 1.055.000 | 7,85 | 7,71 | 7,79 | 00:00:00 | | 2005-05-12 | 7,50 | 1.345.300 | 7,81 | 7,48 | 7,76 | 00:00:00 | | 2005-05-13 | 7,40 | 1.223.500 | 7,67 | 7,38 | 7,52 | 00:00:00 | | 2005-05-16 | 7,55 | 608.600 | 7,63 | 7,32 | 7,50 | 00:00:00 | | 2005-05-17 | 7,74 | 781.400 | 7,76 | 7,42 | 7,42 | 00:00:00 | | 2005-05-18 | 7,78 | 1.080.500 | 7,87 | 7,75 | 7,87 | 00:00:00 | | 2005-05-19 | 7,70 | 462.400 | 7,82 | 7,66 | 7,78 | 00:00:00 | | 2005-05-20 | 7,71 | 699.400 | 7,82 | 7,67 | 7,78 | 00:00:00 | | 2005-05-23 | 7,74 | 779.900 | 7,89 | 7,60 | 7,71 | 00:00:00 | | 2005-05-24 | 7,85 | 1.478.700 | 7,91 | 7,64 | 7,64 | 00:00:00 | | 2005-05-25 | 7,75 | 764.700 | 7,91 | 7,75 | 7,80 | 00:00:00 | | 2005-05-26 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2005-05-27 | 7,96 | 2.358.300 | 8,06 | 7,86 | 7,97 | 00:00:00 | | 2005-05-30 | 8,00 | 300.300 | 8,16 | 7,88 | 7,90 | 00:00:00 | | 2005-05-31 | 8,14 | 1.674.900 | 8,17 | 7,96 | 8,03 | 00:00:00 | | 2005-06-01 | 8,37 | 1.966.200 | 8,45 | 8,07 | 8,07 | 00:00:00 | | 2005-06-02 | 8,41 | 3.342.200 | 8,55 | 8,31 | 8,40 | 00:00:00 | | 2005-06-03 | 8,37 | 1.751.400 | 8,40 | 8,25 | 8,40 | 00:00:00 | | 2005-06-06 | 8,30 | 1.185.700 | 8,48 | 8,20 | 8,35 | 00:00:00 | | 2005-06-07 | 8,40 | 1.640.000 | 8,56 | 8,20 | 8,21 | 00:00:00 | | 2005-06-08 | 8,50 | 592.600 | 8,53 | 8,36 | 8,50 | 00:00:00 | | 2005-06-09 | 8,50 | 1.737.900 | 8,65 | 8,30 | 8,45 | 00:00:00 | | 2005-06-10 | 8,51 | 555.400 | 8,63 | 8,50 | 8,58 | 00:00:00 | | 2005-06-13 | 8,52 | 1.810.000 | 8,67 | 8,52 | 8,59 | 00:00:00 | | 2005-06-14 | 8,46 | 1.884.400 | 8,65 | 8,28 | 8,50 | 00:00:00 | | 2005-06-15 | 8,42 | 1.075.300 | 8,48 | 8,26 | 8,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
