AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	30.270	1,05%	9,57	9,555	9,675	9,635
03/12/2024	208.300	0,42%	9,53	9,415	9,57	9,535
02/12/2024	317.853	-0,16%	9,475	9,455	9,63	9,50
29/11/2024	175.817	-0,11%	9,47	9,4525	9,53	9,51
28/11/2024	166.655	0,21%	9,54	9,46	9,57	9,52
27/11/2024	476.321	0,96%	9,395	9,395	9,54	9,50
26/11/2024	528.842	-1,05%	9,38	9,365	9,53	9,41
25/11/2024	332.380	1,12%	9,44	9,345	9,52	9,51
22/11/2024	454.488	2,03%	9,25	9,20	9,4625	9,41
21/11/2024	340.840	2,82%	9,015	9,00	9,235	9,2225
20/11/2024	148.801	-0,17%	9,025	8,945	9,03	8,97
19/11/2024	258.320	-1,78%	9,15	8,915	9,19	8,985
18/11/2024	385.409	0,33%	9,155	9,085	9,24	9,145
15/11/2024	299.300	2,07%	8,895	8,895	9,13	9,115
14/11/2024	283.662	0,56%	8,84	8,83	9,035	8,93
13/11/2024	184.236	-0,45%	8,895	8,835	9,00	8,88
12/11/2024	237.612	-4,09%	9,185	8,91	9,215	8,92
11/11/2024	158.445	-0,75%	9,425	9,265	9,435	9,30
08/11/2024	411.261	-0,87%	9,465	9,35	9,4675	9,37
07/11/2024	908.069	4,85%	9,125	9,125	9,505	9,4525
06/11/2024	1.289.656	4,98%	8,82	8,805	9,075	9,015
05/11/2024	388.145	0,38%	8,55	8,55	8,72	8,5875
04/11/2024	799.581	1,06%	8,495	8,48	8,60	8,555
01/11/2024	344.175	0,42%	8,425	8,4075	8,485	8,465
31/10/2024	398.786	-1,52%	8,47	8,36	8,5025	8,43
30/10/2024	559.514	-1,04%	8,63	8,53	8,65	8,56
29/10/2024	1.295.729	-4,37%	9,0075	8,645	9,01	8,65
28/10/2024	369.426	0,84%	9,0275	8,955	9,08	9,045
25/10/2024	157.534	0,11%	8,95	8,9175	9,015	8,97
24/10/2024	199.388	-0,22%	8,98	8,955	9,08	8,96
23/10/2024	240.163	-0,42%	9,005	8,965	9,035	8,98
22/10/2024	430.694	0,42%	8,98	8,935	9,05	9,0175
21/10/2024	296.483	-1,16%	9,12	8,97	9,145	8,98
18/10/2024	361.720	-0,08%	9,14	9,085	9,235	9,085
17/10/2024	266.059	0,14%	9,065	9,0275	9,105	9,0925
16/10/2024	215.632	0,00%	9,075	9,055	9,125	9,08
15/10/2024	325.545	-0,38%	9,12	9,045	9,125	9,08
14/10/2024	317.928	0,06%	9,12	9,065	9,135	9,115
11/10/2024	496.592	-0,84%	9,125	9,05	9,165	9,11
10/10/2024	275.756	-0,68%	9,25	9,1425	9,2825	9,1875
09/10/2024	236.987	-0,11%	9,20	9,145	9,255	9,25
08/10/2024	232.910	-1,86%	9,35	9,22	9,35	9,26
07/10/2024	219.367	-0,48%	9,465	9,3775	9,465	9,435
04/10/2024	236.107	1,15%	9,40	9,365	9,545	9,48
03/10/2024	218.987	-1,29%	9,4475	9,325	9,4475	9,3725
02/10/2024	331.976	-0,97%	9,63	9,465	9,655	9,495
01/10/2024	304.591	-0,80%	9,65	9,5525	9,70	9,5875
30/09/2024	435.984	-0,82%	9,835	9,625	9,93	9,665
27/09/2024	358.385	-1,34%	9,905	9,70	9,93	9,745
26/09/2024	362.359	0,56%	9,96	9,875	10,01	9,8775
25/09/2024	170.452	-2,26%	10,01	9,81	10,05	9,8225
24/09/2024	441.826	3,58%	9,80	9,80	10,05	10,05
23/09/2024	184.056	0,34%	9,67	9,58	9,715	9,7025
20/09/2024	193.845	-1,45%	9,82	9,65	9,82	9,67
19/09/2024	312.114	3,56%	9,625	9,585	9,83	9,8125
18/09/2024	444.142	1,07%	9,39	9,345	9,50	9,47
17/09/2024	540.109	1,08%	9,265	9,265	9,40	9,37
16/09/2024	259.918	0,05%	9,265	9,20	9,335	9,27
13/09/2024	806.056	2,43%	9,045	9,045	9,295	9,265
12/09/2024	553.544	1,35%	9,02	8,965	9,10	9,045
11/09/2024	470.992	-0,56%	9,005	8,915	9,075	8,925
10/09/2024	607.218	0,11%	8,95	8,91	9,015	8,975
09/09/2024	494.965	0,11%	9,02	8,95	9,03	8,965
06/09/2024	874.209	-2,24%	9,125	8,955	9,13	8,955
05/09/2024	496.595	0,38%	9,095	9,035	9,27	9,16
04/09/2024	779.275	-1,88%	9,25	9,095	9,265	9,125
03/09/2024	516.771	-2,77%	9,535	9,25	9,56	9,30
02/09/2024	379.825	0,47%	9,505	9,42	9,585	9,565
30/08/2024	565.422	0,11%	9,525	9,47	9,615	9,52
29/08/2024	431.960	0,85%	9,47	9,44	9,545	9,51
28/08/2024	258.192	-0,37%	9,485	9,42	9,515	9,43
27/08/2024	410.299	0,48%	9,39	9,39	9,57	9,465
26/08/2024	436.252	0,32%	9,365	9,335	9,465	9,42
23/08/2024	433.114	1,57%	9,295	9,285	9,39	9,39
22/08/2024	338.073	-0,22%	9,24	9,215	9,29	9,245
21/08/2024	385.668	1,48%	9,185	9,175	9,29	9,265
20/08/2024	372.345	-1,19%	9,235	9,115	9,265	9,13
19/08/2024	435.329	1,48%	9,135	9,125	9,28	9,24
16/08/2024	427.730	0,00%	9,11	9,06	9,15	9,105
15/08/2024	467.822	0,78%	9,10	9,04	9,15	9,105
14/08/2024	360.601	-0,39%	9,135	9,02	9,135	9,035
13/08/2024	525.297	-0,93%	9,16	9,05	9,16	9,07
12/08/2024	423.306	0,11%	9,19	9,065	9,19	9,155
09/08/2024	351.767	0,22%	9,18	9,13	9,255	9,145
08/08/2024	435.543	-0,76%	9,13	9,015	9,135	9,125
07/08/2024	492.727	1,88%	9,10	9,02	9,25	9,195
06/08/2024	572.561	0,73%	9,09	8,995	9,18	9,025
05/08/2024	1.461.538	-3,08%	9,04	8,88	9,065	8,96
02/08/2024	780.222	-2,89%	9,45	9,24	9,50	9,245
01/08/2024	445.499	-1,75%	9,63	9,50	9,75	9,52
31/07/2024	509.065	0,78%	9,65	9,625	9,70	9,69
30/07/2024	453.312	-0,21%	9,65	9,52	9,68	9,615
29/07/2024	354.248	-0,77%	9,745	9,575	9,745	9,635
26/07/2024	484.776	0,26%	9,66	9,58	9,74	9,71
25/07/2024	678.494	-0,46%	9,645	9,46	9,685	9,685
24/07/2024	1.055.703	3,90%	9,32	9,32	9,835	9,73
23/07/2024	735.958	-1,47%	9,465	9,30	9,47	9,365
22/07/2024	649.263	0,64%	9,43	9,43	9,59	9,505
19/07/2024	684.827	-1,31%	9,51	9,42	9,53	9,445
18/07/2024	778.738	0,63%	9,51	9,51	9,64	9,57