AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,05%	10,56	10,475	10,57	10,525
17/05/2024	115.871	-0,05%	10,56	10,475	10,57	10,525
16/05/2024	147.614	0,81%	10,43	10,38	10,55	10,53
15/05/2024	56.334	0,29%	10,42	10,39	10,48	10,445
14/05/2024	109.519	0,43%	10,40	10,35	10,48	10,415
13/05/2024	236.212	-0,10%	10,39	10,255	10,42	10,37
10/05/2024	286.857	1,97%	10,27	10,27	10,52	10,38
09/05/2024	110.008	-0,68%	10,29	10,13	10,32	10,18
08/05/2024	158.813	0,79%	10,15	10,11	10,26	10,21
07/05/2024	241.493	-0,78%	10,21	10,05	10,24	10,13
06/05/2024	99.041	0,49%	10,21	10,20	10,30	10,21
03/05/2024	137.226	-0,78%	10,26	10,14	10,27	10,16
02/05/2024	346.627	1,09%	10,26	10,135	10,29	10,24
01/05/2024	592.877	0,00%	10,25	10,11	10,27	10,12
30/04/2024	592.877	-0,10%	10,25	10,11	10,27	10,12
29/04/2024	248.953	1,73%	10,23	10,18	10,31	10,305
26/04/2024	353.503	0,20%	10,26	10,01	10,28	10,13
25/04/2024	646.336	0,60%	10,09	9,965	10,34	10,11
24/04/2024	421.050	1,80%	9,955	9,9275	10,08	10,05
23/04/2024	276.999	-1,03%	9,95	9,8075	9,96	9,8725
22/04/2024	256.468	0,40%	10,02	9,92	10,06	9,975
19/04/2024	268.971	-0,45%	9,895	9,83	9,99	9,935
18/04/2024	360.562	0,61%	9,935	9,88	9,995	9,98
17/04/2024	394.286	0,81%	9,92	9,88	10,08	9,92
16/04/2024	1.236.577	-6,11%	9,935	9,6225	9,935	9,84
15/04/2024	280.884	-0,57%	10,45	10,45	10,645	10,48
12/04/2024	253.287	0,43%	10,64	10,515	10,69	10,54
11/04/2024	281.056	-0,47%	10,59	10,445	10,635	10,495
10/04/2024	301.218	0,24%	10,58	10,46	10,72	10,545
09/04/2024	287.257	1,84%	10,37	10,37	10,575	10,52
08/04/2024	146.007	0,88%	10,28	10,21	10,355	10,33
05/04/2024	215.749	-0,68%	10,21	10,10	10,28	10,24
04/04/2024	218.011	0,29%	10,33	10,275	10,39	10,31
03/04/2024	288.901	1,48%	10,13	10,03	10,29	10,28
02/04/2024	228.432	-0,54%	10,17	10,08	10,27	10,11
01/04/2024	0	0,89%	10,115	10,06	10,22	10,165
28/03/2024	191.774	0,89%	10,115	10,06	10,22	10,165
27/03/2024	122.718	1,00%	10,005	9,984	10,10	10,075
26/03/2024	119.572	-0,85%	9,986	9,952	10,04	9,975
25/03/2024	172.219	1,03%	9,95	9,894	10,08	10,06
22/03/2024	363.699	1,89%	9,72	9,72	9,96	9,957
21/03/2024	268.154	0,90%	9,758	9,676	9,81	9,772
20/03/2024	217.338	0,63%	9,674	9,574	9,769	9,685
19/03/2024	251.895	0,08%	9,608	9,546	9,632	9,624
18/03/2024	180.091	-0,10%	9,668	9,584	9,708	9,616
15/03/2024	428.320	0,31%	9,582	9,516	9,661	9,626
14/03/2024	309.442	-1,94%	9,772	9,586	9,772	9,596
13/03/2024	404.846	1,79%	9,64	9,618	9,824	9,786
12/03/2024	526.349	-0,25%	9,672	9,595	9,724	9,614
11/03/2024	591.958	0,08%	9,568	9,554	9,656	9,636
08/03/2024	483.071	-0,46%	9,686	9,599	9,686	9,602
07/03/2024	418.842	0,73%	9,518	9,462	9,666	9,624
06/03/2024	287.886	0,50%	9,514	9,484	9,676	9,542
05/03/2024	446.799	0,26%	9,424	9,372	9,506	9,495
04/03/2024	548.300	-0,90%	9,552	9,45	9,644	9,47
01/03/2024	1.266.660	-5,48%	9,77	9,359	9,97	9,556
29/02/2024	322.548	-0,93%	10,235	10,09	10,235	10,11
28/02/2024	155.588	-1,83%	10,395	10,1725	10,395	10,205
27/02/2024	124.854	1,51%	10,265	10,25	10,3975	10,395
26/02/2024	117.976	-0,24%	10,255	10,125	10,255	10,24
23/02/2024	106.825	-0,68%	10,345	10,1975	10,365	10,265
22/02/2024	237.034	0,73%	10,31	10,215	10,385	10,335
21/02/2024	193.993	0,94%	10,21	10,20	10,30	10,26
20/02/2024	170.906	-1,50%	10,28	10,115	10,29	10,165
19/02/2024	168.385	-2,18%	10,505	10,255	10,525	10,32
16/02/2024	423.851	1,88%	10,42	10,42	10,655	10,55
15/02/2024	174.650	1,77%	10,24	10,23	10,41	10,375
14/02/2024	221.044	-1,12%	10,265	10,175	10,2775	10,195
13/02/2024	310.674	-2,28%	10,54	10,26	10,54	10,31
12/02/2024	226.244	0,62%	10,55	10,435	10,56	10,55
09/02/2024	313.269	0,62%	10,395	10,275	10,485	10,485
08/02/2024	441.994	0,73%	10,39	10,255	10,4375	10,42
07/02/2024	362.045	-1,66%	10,53	10,275	10,5725	10,345
06/02/2024	613.776	4,68%	10,10	10,10	10,5875	10,52
05/02/2024	804.715	4,17%	9,651	9,64	10,205	10,05
02/02/2024	348.764	-0,29%	9,708	9,646	9,762	9,648
01/02/2024	164.371	-0,92%	9,714	9,676	9,798	9,676
31/01/2024	222.064	-1,72%	9,932	9,762	9,97	9,766
30/01/2024	650.920	-0,35%	9,962	9,772	10,025	9,937
29/01/2024	384.661	0,89%	9,90	9,90	9,988	9,972
26/01/2024	214.013	-0,36%	9,926	9,87	9,954	9,884
25/01/2024	331.501	0,49%	9,878	9,856	9,978	9,92
24/01/2024	390.405	-2,06%	9,892	9,816	9,92	9,872
23/01/2024	412.162	0,52%	10,09	9,968	10,135	10,08
22/01/2024	266.945	1,51%	9,982	9,918	10,045	10,0275
19/01/2024	372.582	-0,44%	9,965	9,784	9,968	9,878
18/01/2024	381.766	-0,36%	9,93	9,86	9,99	9,896
17/01/2024	341.519	-1,71%	10,02	9,88	10,025	9,932
16/01/2024	475.597	-3,07%	10,36	10,10	10,405	10,095
15/01/2024	238.581	1,29%	10,32	10,275	10,4375	10,40
12/01/2024	260.628	0,96%	10,19	10,19	10,3475	10,2675
11/01/2024	303.707	0,64%	10,155	10,07	10,265	10,17
10/01/2024	336.772	-1,54%	10,23	10,075	10,23	10,105
09/01/2024	284.387	-0,80%	10,395	10,245	10,40	10,2625
08/01/2024	227.500	0,00%	10,33	10,265	10,385	10,345
05/01/2024	507.395	-0,62%	10,39	10,195	10,39	10,345
04/01/2024	402.721	-0,29%	10,455	10,40	10,56	10,41
03/01/2024	283.331	-1,37%	10,57	10,41	10,59	10,45
02/01/2024	229.834	-0,38%	10,6775	10,535	10,78	10,595
29/12/2023	137.708	-0,70%	10,74	10,615	10,81	10,635