BiG | O banco que entende os seus valores.

AcerInox SA (ACX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/02/2025	258.122	-0,82%	11,00	10,85	11,015	10,87
20/02/2025	228.061	-0,18%	10,93	10,93	11,10	10,96
19/02/2025	412.054	-1,08%	11,175	10,88	11,27	10,97
18/02/2025	441.375	1,00%	11,02	10,98	11,21	11,09
17/02/2025	418.453	1,20%	10,895	10,85	11,01	10,98
14/02/2025	588.374	1,78%	10,645	10,63	10,92	10,85
13/02/2025	435.950	2,75%	10,46	10,365	10,68	10,66
12/02/2025	448.220	-0,29%	10,34	10,34	10,45	10,365
11/02/2025	296.678	-1,05%	10,42	10,32	10,49	10,38
10/02/2025	815.756	3,86%	10,10	10,10	10,55	10,49
07/02/2025	392.995	-0,79%	10,19	10,03	10,22	10,10
06/02/2025	596.323	2,91%	9,945	9,8925	10,18	10,18
05/02/2025	310.749	0,74%	9,815	9,805	9,92	9,8925
04/02/2025	217.198	0,62%	9,74	9,68	9,845	9,82
03/02/2025	549.298	0,44%	9,59	9,56	9,855	9,76
31/01/2025	182.330	-1,25%	9,8475	9,665	9,8475	9,7175
30/01/2025	401.990	1,44%	9,73	9,70	9,875	9,84
29/01/2025	295.371	0,21%	9,68	9,575	9,725	9,70
28/01/2025	316.566	-0,26%	9,685	9,665	9,81	9,68
27/01/2025	262.320	-0,49%	9,59	9,585	9,7525	9,705
24/01/2025	492.096	1,22%	9,725	9,635	9,875	9,7525
23/01/2025	398.920	2,45%	9,38	9,38	9,66	9,635
22/01/2025	705.253	-5,10%	9,615	9,32	9,91	9,405
21/01/2025	366.364	-0,05%	9,87	9,815	9,94	9,91
20/01/2025	357.823	1,74%	9,85	9,745	9,965	9,915
17/01/2025	202.578	-0,05%	9,79	9,69	9,81	9,745
16/01/2025	410.227	-0,26%	9,85	9,7075	9,85	9,75
15/01/2025	247.087	1,93%	9,615	9,57	9,775	9,775
14/01/2025	474.141	-0,26%	9,70	9,545	9,74	9,59
13/01/2025	343.882	-0,26%	9,65	9,58	9,76	9,615
09/01/2025	310.914	-1,54%	9,77	9,55	9,775	9,64
08/01/2025	337.403	-1,11%	9,875	9,72	9,885	9,775
07/01/2025	320.147	0,56%	9,84	9,81	9,94	9,885
06/01/2025	229.899	1,42%	9,74	9,6925	9,8825	9,83
03/01/2025	210.479	0,10%	9,665	9,5475	9,735	9,6925
02/01/2025	221.620	2,46%	9,595	9,45	9,71	9,6825
31/12/2024	0	0,96%	9,35	9,35	9,46	9,45
30/12/2024	213.435	0,30%	9,3175	9,3175	9,4025	9,36
27/12/2024	273.635	0,57%	9,32	9,28	9,40	9,3325
26/12/2024	0	0,38%	9,285	9,245	9,2975	9,28
24/12/2024	0	0,38%	9,285	9,245	9,2975	9,245
23/12/2024	216.500	0,22%	9,255	9,165	9,285	9,245
20/12/2024	333.811	-0,05%	9,195	9,06	9,2275	9,225
19/12/2024	490.888	-0,91%	9,165	9,12	9,305	9,22
18/12/2024	0	0,43%	9,38	9,235	9,385	9,305
17/12/2024	330.645	-2,14%	9,37	9,26	9,4525	9,265
16/12/2024	276.006	-1,10%	9,495	9,36	9,55	9,4525
13/12/2024	506.730	-5,07%	9,80	9,5375	10,055	9,545
12/12/2024	260.499	-1,28%	10,15	10,02	10,185	10,055
11/12/2024	365.057	1,29%	9,975	9,895	10,205	10,185
10/12/2024	283.329	-2,05%	10,11	10,03	10,265	10,055
09/12/2024	718.703	2,50%	10,04	10,015	10,315	10,265
06/12/2024	285.968	1,06%	9,98	9,91	10,10	10,015
05/12/2024	677.035	2,32%	9,705	9,68	9,935	9,91
04/12/2024	296.377	1,57%	9,57	9,535	9,7875	9,685
03/12/2024	208.300	0,42%	9,53	9,415	9,57	9,535
02/12/2024	317.853	-0,16%	9,475	9,455	9,63	9,495
29/11/2024	175.817	-0,11%	9,47	9,4525	9,53	9,515
28/11/2024	166.655	0,21%	9,54	9,46	9,57	9,52
27/11/2024	476.321	0,96%	9,395	9,395	9,54	9,50
26/11/2024	528.842	-1,05%	9,38	9,365	9,53	9,41
25/11/2024	332.380	1,12%	9,44	9,345	9,52	9,51
22/11/2024	454.488	2,03%	9,25	9,20	9,4625	9,405
21/11/2024	340.840	2,82%	9,015	9,00	9,235	9,2225
20/11/2024	148.801	-0,17%	9,025	8,945	9,03	8,97
19/11/2024	258.320	-1,78%	9,15	8,915	9,19	8,985
18/11/2024	385.409	0,33%	9,155	9,085	9,24	9,1475
15/11/2024	299.300	2,07%	8,895	8,895	9,13	9,115
14/11/2024	283.662	0,56%	8,84	8,83	9,035	8,93
13/11/2024	184.236	-0,45%	8,895	8,835	9,00	8,88
12/11/2024	237.612	-4,09%	9,185	8,91	9,215	8,92
11/11/2024	158.445	-0,75%	9,425	9,265	9,435	9,30
08/11/2024	411.261	-0,87%	9,465	9,35	9,4675	9,37
07/11/2024	908.069	4,85%	9,125	9,125	9,505	9,4525
06/11/2024	1.289.656	4,98%	8,82	8,805	9,075	9,015
05/11/2024	388.145	0,38%	8,55	8,55	8,72	8,5875
04/11/2024	799.581	1,06%	8,495	8,48	8,60	8,555
01/11/2024	344.175	0,42%	8,425	8,4075	8,485	8,465
31/10/2024	398.786	-1,52%	8,47	8,36	8,5025	8,43
30/10/2024	559.514	-1,04%	8,63	8,53	8,65	8,56
29/10/2024	1.295.729	-4,37%	9,0075	8,645	9,01	8,65
28/10/2024	369.426	0,84%	9,0275	8,955	9,08	9,045
25/10/2024	157.534	0,11%	8,95	8,9175	9,015	8,97
24/10/2024	199.388	-0,22%	8,98	8,955	9,08	8,96
23/10/2024	240.163	-0,42%	9,005	8,965	9,035	8,98
22/10/2024	430.694	0,42%	8,98	8,935	9,05	9,0175
21/10/2024	296.483	-1,16%	9,12	8,97	9,145	8,98
18/10/2024	361.720	-0,08%	9,14	9,085	9,235	9,085
17/10/2024	266.059	0,14%	9,065	9,0275	9,105	9,0925
16/10/2024	215.632	0,00%	9,075	9,055	9,125	9,08
15/10/2024	325.545	-0,38%	9,12	9,045	9,125	9,08
14/10/2024	317.928	0,06%	9,12	9,065	9,135	9,115
11/10/2024	496.592	-0,84%	9,125	9,05	9,165	9,11
10/10/2024	275.756	-0,68%	9,25	9,1425	9,2825	9,1875
09/10/2024	236.987	-0,11%	9,20	9,145	9,255	9,25
08/10/2024	232.910	-1,86%	9,35	9,22	9,35	9,26
07/10/2024	219.367	-0,48%	9,465	9,3775	9,465	9,435
04/10/2024	236.107	1,15%	9,40	9,365	9,545	9,48
03/10/2024	218.987	-1,29%	9,4475	9,325	9,4475	9,3725
02/10/2024	331.976	-0,97%	9,63	9,465	9,655	9,495