AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	170.359	0,31%	8,96	8,88	8,978	8,962
05/10/2023	255.678	0,11%	8,938	8,862	8,952	8,934
04/10/2023	171.117	-0,45%	8,912	8,874	9,008	8,924
03/10/2023	145.668	-0,73%	8,984	8,932	9,102	8,95
02/10/2023	203.837	-1,83%	9,216	9,01	9,294	9,016
29/09/2023	190.893	0,84%	9,14	9,106	9,234	9,164
28/09/2023	250.188	1,34%	9,01	8,943	9,104	9,088
27/09/2023	283.517	-0,27%	8,982	8,914	9,038	8,968
26/09/2023	296.925	0,65%	8,876	8,852	9,048	8,992
25/09/2023	568.812	-1,39%	8,952	8,794	8,952	8,93
22/09/2023	274.416	0,11%	9,008	8,998	9,08	9,056
21/09/2023	209.801	-1,02%	9,046	8,956	9,058	9,046
20/09/2023	232.196	0,55%	9,072	9,052	9,182	9,126
19/09/2023	195.481	0,09%	9,08	9,032	9,144	9,076
18/09/2023	84.378	-1,22%	9,172	9,056	9,19	9,068
15/09/2023	230.821	0,48%	9,22	9,154	9,262	9,18
14/09/2023	205.598	0,75%	9,038	9,028	9,17	9,136
13/09/2023	187.051	-0,85%	9,132	9,04	9,176	9,068
12/09/2023	167.791	-0,67%	9,228	9,07	9,228	9,15
11/09/2023	166.923	1,12%	9,218	9,176	9,246	9,212
08/09/2023	207.332	0,08%	9,146	9,028	9,20	9,11
07/09/2023	282.009	-2,90%	9,318	9,074	9,318	9,108
06/09/2023	265.745	0,04%	9,354	9,34	9,418	9,38
05/09/2023	154.069	0,09%	9,322	9,276	9,412	9,376
04/09/2023	109.392	0,30%	9,442	9,336	9,452	9,368
01/09/2023	101.390	0,71%	9,30	9,264	9,384	9,34
31/08/2023	107.304	-0,09%	9,298	9,274	9,348	9,274
30/08/2023	81.916	0,19%	9,308	9,252	9,323	9,282
29/08/2023	195.907	1,36%	9,228	9,16	9,298	9,264
28/08/2023	132.922	1,23%	9,09	9,084	9,156	9,14
25/08/2023	126.946	0,01%	9,014	8,994	9,084	9,029
24/08/2023	158.300	-0,09%	9,056	8,974	9,082	9,028
23/08/2023	166.607	-0,27%	9,09	9,002	9,134	9,036
22/08/2023	159.766	1,05%	9,02	8,988	9,086	9,06
21/08/2023	186.770	-0,60%	9,08	8,958	9,08	8,966
18/08/2023	192.865	-0,97%	9,10	8,954	9,106	9,02
17/08/2023	265.001	-0,83%	9,158	9,062	9,206	9,108
16/08/2023	230.243	-0,65%	9,212	9,166	9,282	9,166
15/08/2023	195.048	-1,10%	9,334	9,18	9,34	9,216
14/08/2023	249.357	0,06%	9,312	9,262	9,372	9,318
11/08/2023	179.984	-1,13%	9,384	9,286	9,404	9,312
10/08/2023	235.779	0,68%	9,378	9,37	9,462	9,424
09/08/2023	652.472	1,04%	9,382	9,27	9,454	9,36
08/08/2023	172.994	-0,67%	9,212	9,167	9,268	9,254
07/08/2023	180.907	-0,13%	9,312	9,202	9,334	9,316
04/08/2023	195.181	0,41%	9,322	9,262	9,366	9,328
03/08/2023	253.909	-0,62%	9,33	9,19	9,33	9,29
02/08/2023	225.234	-1,43%	9,41	9,322	9,456	9,346
01/08/2023	179.092	-1,04%	9,564	9,47	9,564	9,482
31/07/2023	258.192	0,42%	9,559	9,484	9,644	9,572
28/07/2023	370.779	-1,57%	9,67	9,508	9,69	9,532
27/07/2023	555.577	-0,29%	9,704	9,618	9,767	9,684
26/07/2023	583.466	-2,69%	9,94	9,564	9,94	9,712
25/07/2023	151.932	0,71%	9,96	9,93	10,05	9,984
24/07/2023	205.231	0,14%	9,782	9,73	9,94	9,914
21/07/2023	237.428	-1,54%	10,00	9,772	10,005	9,90
20/07/2023	170.326	1,58%	9,918	9,896	10,09	10,03
19/07/2023	174.387	-1,02%	9,986	9,86	9,988	9,874
18/07/2023	111.976	-0,12%	9,982	9,867	10,01	9,976
17/07/2023	229.570	-1,15%	9,998	9,914	10,085	9,984
14/07/2023	225.787	-1,89%	10,20	10,08	10,255	10,10
13/07/2023	355.029	1,38%	9,90	9,90	10,295	10,295
12/07/2023	476.933	2,17%	9,994	9,978	10,19	10,15
11/07/2023	216.809	1,80%	9,83	9,814	9,964	9,934
10/07/2023	273.304	2,16%	9,76	9,636	9,82	9,758
07/07/2023	231.689	1,77%	9,41	9,368	9,60	9,552
06/07/2023	159.808	-2,45%	9,622	9,356	9,622	9,386
05/07/2023	254.829	-2,85%	9,798	9,609	9,80	9,622
04/07/2023	119.445	0,28%	9,902	9,818	9,968	9,904
03/07/2023	145.756	1,33%	9,82	9,792	9,898	9,876
30/06/2023	263.710	-1,16%	9,922	9,726	9,946	9,746
29/06/2023	181.174	0,12%	9,855	9,834	9,91	9,86
28/06/2023	167.153	-0,97%	9,9915	9,804	10,02	9,854
27/06/2023	207.063	-0,39%	10,05	9,825	10,14	9,95
26/06/2023	143.343	0,01%	10,0325	9,90	10,0325	9,989
23/06/2023	82.162	0,08%	9,922	9,862	10,00	9,988
22/06/2023	188.660	-0,35%	9,916	9,872	10,0075	9,98
21/06/2023	117.676	-0,03%	10,015	9,929	10,075	10,015
20/06/2023	153.938	-0,77%	10,045	9,87	10,05	10,0175
19/06/2023	102.985	-1,42%	10,18	10,065	10,205	10,095
16/06/2023	275.624	0,64%	10,1975	10,06	10,28	10,24
15/06/2023	159.885	-0,73%	10,195	10,105	10,235	10,175
14/06/2023	219.320	1,04%	10,14	10,13	10,355	10,25
13/06/2023	102.165	1,63%	10,01	9,998	10,1475	10,12
12/06/2023	94.583	-0,06%	9,938	9,882	9,986	9,958
09/06/2023	205.554	-0,24%	9,974	9,804	9,996	9,964
08/06/2023	189.361	-0,12%	9,984	9,956	10,0675	9,988
07/06/2023	238.742	0,44%	9,857	9,823	10,0425	10,00
06/06/2023	95.864	0,36%	9,92	9,834	9,98	9,956
05/06/2023	160.723	0,47%	9,918	9,86	9,984	9,92
02/06/2023	274.665	2,81%	9,728	9,686	9,896	9,874
01/06/2023	400.334	0,69%	9,654	9,548	9,686	9,60
31/05/2023	87.730	-1,15%	9,796	9,72	9,832	9,54
30/05/2023	181.682	-2,20%	10,115	9,878	10,145	9,902
29/05/2023	75.944	0,25%	10,18	10,115	10,23	10,125
26/05/2023	256.745	1,43%	10,01	9,986	10,125	10,10
25/05/2023	149.273	1,45%	9,798	9,78	10,04	9,958
24/05/2023	268.761	-1,33%	9,822	9,728	9,864	9,816
23/05/2023	251.111	-0,08%	9,962	9,928	10,04	9,948
22/05/2023	144.579	-0,61%	9,95	9,904	9,988	9,956