BiG | O banco que entende os seus valores.

AcerInox SA (ACX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/12/2025	219.719	-1,12%	12,13	11,93	12,14	11,95
02/12/2025	106.724	-0,78%	12,18	12,07	12,21	12,085
01/12/2025	176.724	-0,16%	12,23	12,07	12,27	12,18
28/11/2025	237.078	1,33%	12,04	12,03	12,22	12,20
27/11/2025	308.110	-0,78%	12,13	12,00	12,135	12,04
26/11/2025	800.882	1,89%	12,03	11,91	12,26	12,135
25/11/2025	241.034	1,41%	11,78	11,62	11,94	11,91
24/11/2025	314.968	1,87%	11,63	11,53	11,88	11,745
21/11/2025	251.409	-1,45%	11,465	11,34	11,70	11,53
20/11/2025	435.926	1,56%	11,62	11,52	11,79	11,70
19/11/2025	380.184	2,48%	11,28	11,18	11,56	11,52
18/11/2025	407.623	-1,14%	11,21	11,16	11,40	11,27
17/11/2025	130.705	-0,44%	11,41	11,345	11,47	11,40
14/11/2025	99.113	-0,31%	11,39	11,24	11,485	11,45
13/11/2025	126.526	-0,30%	11,56	11,48	11,59	11,485
12/11/2025	219.017	1,50%	11,34	11,29	11,535	11,52
11/11/2025	223.165	0,53%	11,335	11,23	11,34	11,33
10/11/2025	397.173	0,58%	11,35	11,205	11,37	11,27
07/11/2025	435.804	0,58%	11,16	11,10	11,30	11,205
06/11/2025	237.187	-0,27%	11,18	11,115	11,295	11,14
05/11/2025	176.301	-0,27%	11,15	11,095	11,245	11,17
04/11/2025	414.340	-1,06%	11,13	11,03	11,32	11,20
03/11/2025	435.842	1,84%	11,21	11,115	11,42	11,32
31/10/2025	904.522	-3,10%	11,36	11,04	11,47	11,115
30/10/2025	556.211	-2,29%	11,79	11,435	11,81	11,47
29/10/2025	438.694	-2,89%	12,10	11,72	12,13	11,78
28/10/2025	346.857	0,25%	12,00	11,99	12,175	12,13
27/10/2025	283.016	0,75%	12,05	11,99	12,16	12,08
24/10/2025	145.041	0,50%	11,93	11,89	12,02	11,99
23/10/2025	281.994	0,04%	11,97	11,85	12,035	11,93
22/10/2025	207.924	1,58%	11,76	11,74	11,98	11,925
21/10/2025	168.079	-0,47%	11,815	11,645	11,86	11,74
20/10/2025	144.861	1,86%	11,65	11,58	11,83	11,795
17/10/2025	455.527	-0,77%	11,55	11,42	11,67	11,58
16/10/2025	224.493	0,00%	11,70	11,57	11,725	11,67
15/10/2025	319.711	-0,43%	11,81	11,67	11,84	11,67
14/10/2025	316.924	-1,31%	11,79	11,595	11,875	11,72
13/10/2025	314.103	-0,04%	11,94	11,84	11,97	11,875
10/10/2025	347.235	-4,35%	12,30	11,855	12,42	11,88
09/10/2025	336.743	-0,32%	12,55	12,34	12,61	12,42
08/10/2025	676.413	3,23%	12,15	12,07	12,55	12,46
07/10/2025	456.105	1,34%	11,865	11,865	12,14	12,07
06/10/2025	299.307	0,17%	11,82	11,80	11,94	11,91
03/10/2025	300.090	2,37%	11,69	11,615	11,915	11,89
02/10/2025	544.859	-0,30%	11,65	11,55	11,83	11,615
01/10/2025	684.458	4,91%	11,12	10,99	11,69	11,65
30/09/2025	244.214	-1,38%	11,26	11,06	11,26	11,105
29/09/2025	335.954	0,22%	11,35	11,205	11,35	11,26
26/09/2025	417.783	2,60%	11,02	10,95	11,33	11,235
25/09/2025	160.187	-0,91%	11,10	10,91	11,14	10,95
24/09/2025	148.079	-0,05%	11,03	10,91	11,12	11,05
23/09/2025	220.141	1,05%	11,01	10,94	11,145	11,055
22/09/2025	445.843	0,32%	10,94	10,815	11,045	10,94
19/09/2025	320.777	-0,14%	10,98	10,81	11,06	10,905
18/09/2025	321.678	0,60%	10,89	10,85	11,02	10,92
17/09/2025	179.587	-0,05%	10,82	10,78	10,88	10,855
16/09/2025	190.327	-0,05%	10,92	10,81	10,925	10,86
15/09/2025	251.848	0,79%	10,84	10,78	10,915	10,865
12/09/2025	390.834	-0,37%	10,84	10,755	11,00	10,78
11/09/2025	353.552	1,45%	10,67	10,66	10,86	10,82
10/09/2025	263.301	-0,79%	10,68	10,65	10,87	10,665
09/09/2025	389.803	-0,28%	10,81	10,72	10,88	10,75
08/09/2025	238.184	0,56%	10,82	10,655	10,85	10,75
05/09/2025	443.396	0,99%	10,64	10,585	10,91	10,69
04/09/2025	169.505	0,28%	10,51	10,51	10,60	10,585
03/09/2025	164.999	0,62%	10,48	10,46	10,70	10,555
02/09/2025	371.382	-1,36%	10,60	10,45	10,64	10,49
01/09/2025	154.056	0,71%	10,56	10,56	10,66	10,635
29/08/2025	321.301	-0,75%	10,67	10,52	10,70	10,56
28/08/2025	114.217	0,09%	10,60	10,60	10,80	10,64
27/08/2025	100.918	-0,84%	10,71	10,605	10,745	10,63
26/08/2025	216.322	-1,61%	10,81	10,68	10,885	10,71
25/08/2025	82.837	0,79%	10,78	10,78	10,915	10,885
22/08/2025	194.491	0,94%	10,685	10,66	10,82	10,80
21/08/2025	159.227	-1,79%	10,885	10,66	10,91	10,70
20/08/2025	196.758	-0,46%	10,93	10,84	10,945	10,895
19/08/2025	505.574	2,63%	10,70	10,665	11,02	10,945
18/08/2025	260.763	-0,56%	10,66	10,55	10,725	10,665
15/08/2025	513.507	0,75%	10,69	10,645	10,845	10,725
14/08/2025	151.056	0,47%	10,58	10,56	10,66	10,645
13/08/2025	131.214	-0,19%	10,61	10,54	10,615	10,595
12/08/2025	184.936	1,24%	10,53	10,48	10,64	10,615
11/08/2025	144.741	-0,81%	10,61	10,455	10,61	10,485
08/08/2025	342.743	1,68%	10,43	10,39	10,58	10,565
07/08/2025	416.103	3,44%	10,12	10,045	10,43	10,39
06/08/2025	459.448	0,96%	9,965	9,95	10,10	10,045
05/08/2025	215.359	-0,48%	10,00	9,94	10,03	9,95
04/08/2025	354.031	0,43%	10,01	9,925	10,05	9,9875
01/08/2025	427.090	-1,88%	10,07	9,925	10,15	9,945
31/07/2025	598.158	-0,59%	10,15	9,97	10,195	10,135
30/07/2025	394.738	0,05%	10,20	10,13	10,27	10,195
29/07/2025	491.336	-0,59%	10,275	10,17	10,30	10,19
28/07/2025	561.086	1,09%	10,20	10,14	10,45	10,25
25/07/2025	695.481	-1,65%	10,28	10,08	10,31	10,14
24/07/2025	1.897.238	-4,54%	10,52	10,24	10,80	10,31
23/07/2025	402.061	-0,23%	10,88	10,77	10,935	10,80
22/07/2025	295.649	-0,14%	10,855	10,755	10,885	10,825
21/07/2025	518.064	2,80%	10,57	10,545	10,91	10,84
18/07/2025	446.792	-1,08%	10,70	10,53	10,70	10,545
17/07/2025	342.608	0,95%	10,60	10,56	10,71	10,66