AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17-07-2024	1.206.729	-3,79%	9,51	9,465	9,615	9,51
16-07-2024	933.397	-0,75%	9,99	9,815	9,99	9,885
15-07-2024	1.051.742	-0,40%	10,03	9,96	10,06	9,96
12-07-2024	569.002	1,01%	9,96	9,905	10,03	10,00
11-07-2024	472.355	0,46%	9,92	9,835	9,975	9,90
10-07-2024	528.403	0,66%	9,77	9,74	9,855	9,855
09-07-2024	672.005	-0,96%	9,90	9,765	9,925	9,79
08-07-2024	597.186	-0,85%	9,925	9,86	9,985	9,885
05-07-2024	179.458	-1,05%	9,975	9,825	10,03	9,865
04-07-2024	174.218	1,42%	9,825	9,82	9,975	9,97
03-07-2024	179.846	0,74%	9,815	9,7475	9,8725	9,83
02-07-2024	227.142	0,21%	9,74	9,71	9,845	9,7575
01-07-2024	130.410	0,39%	9,83	9,71	9,86	9,7375
28-06-2024	277.364	1,84%	9,55	9,55	9,75	9,70
27-06-2024	248.442	-0,99%	9,575	9,505	9,61	9,525
26-06-2024	254.997	-1,03%	9,745	9,52	9,745	9,62
25-06-2024	243.770	-0,92%	9,845	9,6775	9,845	9,72
24-06-2024	262.892	0,56%	9,71	9,70	9,835	9,81
21-06-2024	467.141	-1,76%	9,935	9,675	9,935	9,755
20-06-2024	259.488	-0,05%	9,99	9,88	10,01	9,93
19-06-2024	102.133	-0,03%	9,95	9,92	9,98	9,935
18-06-2024	195.155	1,61%	9,86	9,7775	9,955	9,9375
17-06-2024	126.963	0,31%	9,805	9,69	9,805	9,78
14-06-2024	184.126	-0,61%	9,80	9,69	9,80	9,75
13-06-2024	200.980	-1,26%	9,885	9,7925	9,91	9,81
12-06-2024	108.717	0,05%	9,945	9,905	9,9975	9,935
11-06-2024	275.633	0,25%	9,865	9,80	9,945	9,93
10-06-2024	90.028	0,33%	9,86	9,80	9,935	9,905
07-06-2024	125.330	-0,48%	9,945	9,84	9,985	9,8725
06-06-2024	98.280	0,05%	9,935	9,885	9,965	9,92
05-06-2024	177.950	-0,95%	9,985	9,895	9,985	9,915
04-06-2024	266.417	-1,28%	10,10	9,87	10,11	10,01
03-06-2024	164.069	0,50%	10,15	10,09	10,21	10,12
31-05-2024	144.820	0,05%	10,06	9,955	10,095	10,07
30-05-2024	158.971	0,40%	9,995	9,90	10,07	10,065
29-05-2024	167.203	-0,59%	10,06	9,95	10,08	10,04
28-05-2024	159.190	-0,89%	10,23	10,07	10,23	10,08
27-05-2024	49.273	0,30%	10,12	10,11	10,20	10,17
24-05-2024	146.973	0,20%	10,13	10,05	10,175	10,14
23-05-2024	135.425	0,00%	10,14	10,11	10,195	10,12
22-05-2024	148.922	-0,83%	10,185	10,105	10,215	10,12
21-05-2024	240.547	-2,06%	10,39	10,18	10,39	10,205
20-05-2024	175.143	-1,28%	10,54	10,28	10,54	10,39
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