AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	201.326	0,28%	10,73	10,685	10,765	10,71
27-12-2023	196.528	0,71%	10,615	10,59	10,695	10,68
26-12-2023	214.151	-0,09%	10,64	10,57	10,675	10,615
22-12-2023	214.151	-0,09%	10,64	10,57	10,675	10,615
21-12-2023	178.131	0,14%	10,595	10,565	10,63	10,625
20-12-2023	175.136	-0,24%	10,66	10,535	10,69	10,61
19-12-2023	266.987	1,19%	10,53	10,50	10,635	10,635
18-12-2023	195.838	0,82%	10,405	10,405	10,57	10,51
15-12-2023	908.652	1,21%	10,33	10,33	10,47	10,425
14-12-2023	538.930	2,85%	10,19	10,125	10,385	10,30
13-12-2023	338.363	-0,05%	10,05	9,984	10,105	10,015
12-12-2023	266.654	-1,77%	10,2075	10,015	10,275	10,02
11-12-2023	224.133	-0,54%	10,22	10,12	10,235	10,20
08-12-2023	296.524	0,79%	10,20	10,12	10,285	10,255
07-12-2023	296.195	-0,20%	10,135	10,135	10,235	10,175
06-12-2023	227.351	0,30%	10,19	10,18	10,27	10,195
05-12-2023	388.662	1,25%	10,045	9,95	10,1725	10,165
04-12-2023	301.921	-1,62%	10,145	10,035	10,21	10,04
01-12-2023	314.993	1,44%	10,175	10,145	10,28	10,205
30-11-2023	495.356	-1,52%	10,285	10,015	10,285	10,06
29-11-2023	378.703	-0,63%	10,29	10,19	10,40	10,215
28-11-2023	258.748	0,54%	10,245	10,16	10,32	10,295
27-11-2023	432.938	0,94%	10,145	10,1375	10,245	10,24
24-11-2023	326.174	-0,27%	10,165	10,13	10,22	10,145
23-11-2023	120.186	0,82%	10,115	10,105	10,18	10,1725
22-11-2023	281.708	-0,10%	10,055	10,05	10,21	10,09
21-11-2023	251.835	-0,35%	10,12	10,095	10,23	10,10
20-11-2023	311.093	0,90%	10,11	9,988	10,145	10,14
17-11-2023	228.084	0,92%	9,97	9,97	10,09	10,05
16-11-2023	290.599	-0,08%	9,966	9,946	10,11	9,958
15-11-2023	357.100	1,30%	9,85	9,85	10,00	9,966
14-11-2023	251.851	2,05%	9,658	9,646	9,866	9,838
13-11-2023	237.620	0,25%	9,634	9,586	9,658	9,64
10-11-2023	226.138	-1,48%	9,71	9,59	9,742	9,616
09-11-2023	208.581	0,87%	9,696	9,60	9,836	9,76
08-11-2023	328.614	0,12%	9,649	9,622	9,76	9,666
07-11-2023	351.508	-1,05%	9,723	9,57	9,74	9,646
06-11-2023	409.923	0,93%	9,714	9,662	9,784	9,75
03-11-2023	932.523	3,16%	9,34	9,145	9,698	9,66
02-11-2023	477.907	2,12%	9,248	9,248	9,408	9,364
01-11-2023	175.307	-0,37%	9,194	9,15	9,24	9,17
31-10-2023	204.875	1,52%	9,058	9,058	9,23	9,204
30-10-2023	176.358	-0,24%	9,062	9,032	9,112	9,066
27-10-2023	179.776	0,47%	9,106	9,029	9,13	9,08
26-10-2023	171.018	1,14%	8,904	8,878	9,042	9,038
25-10-2023	184.788	1,23%	8,862	8,836	8,944	8,924
24-10-2023	287.333	0,64%	8,764	8,674	8,826	8,806
23-10-2023	335.827	-0,88%	8,80	8,734	8,836	8,75
20-10-2023	216.731	-2,11%	8,952	8,806	8,946	8,82
19-10-2023	187.590	0,16%	8,952	8,938	9,022	9,01
18-10-2023	188.383	-1,81%	9,139	8,958	9,156	8,996
17-10-2023	149.350	-0,39%	9,198	9,012	9,198	9,162
16-10-2023	188.565	0,92%	9,151	9,104	9,234	9,198
13-10-2023	200.537	-0,50%	9,136	9,108	9,234	9,118
12-10-2023	328.426	0,22%	9,172	9,14	9,253	9,15
11-10-2023	240.714	0,73%	9,004	9,004	9,232	9,13
10-10-2023	292.296	1,27%	8,996	8,996	9,196	9,064