AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	182.426	-0,57%	10,015	9,9955	10,09	10,0175
18/05/2023	124.442	1,42%	9,988	9,962	10,09	10,075
17/05/2023	205.964	1,80%	9,762	9,724	9,972	9,934
16/05/2023	267.042	-1,37%	9,862	9,745	9,936	9,78
15/05/2023	215.090	0,06%	9,962	9,866	9,964	9,916
12/05/2023	511.504	1,66%	9,938	9,892	10,145	9,932
11/05/2023	359.935	-0,16%	9,74	9,726	9,884	9,77
10/05/2023	235.980	-0,93%	9,882	9,764	9,939	9,786
09/05/2023	222.968	1,31%	9,792	9,742	9,896	9,878
08/05/2023	308.954	0,43%	9,732	9,722	9,838	9,75
05/05/2023	199.097	2,06%	9,558	9,54	9,724	9,708
04/05/2023	381.312	-1,76%	9,686	9,426	9,694	9,512
03/05/2023	389.137	0,77%	9,62	9,548	9,728	9,682
02/05/2023	525.597	-2,18%	9,88	9,602	9,88	9,608
01/05/2023	570.520	2,57%	9,626	9,606	9,865	9,822
28/04/2023	570.520	2,57%	9,626	9,606	9,865	9,822
27/04/2023	926.661	3,46%	9,426	9,35	9,725	9,576
26/04/2023	367.988	0,72%	9,163	9,022	9,274	9,256
25/04/2023	401.588	-1,37%	9,33	9,132	9,33	9,186
24/04/2023	191.685	-1,75%	9,40	9,29	9,456	9,314
21/04/2023	193.027	-1,99%	9,622	9,416	9,622	9,468
20/04/2023	357.507	-0,45%	9,712	9,618	9,726	9,66
19/04/2023	294.687	-0,64%	9,769	9,656	9,774	9,704
18/04/2023	274.756	0,43%	9,778	9,692	9,808	9,766
17/04/2023	406.653	2,77%	9,558	9,555	9,76	9,724
14/04/2023	252.789	-0,34%	9,464	9,44	9,546	9,462
13/04/2023	414.021	2,33%	9,296	9,278	9,536	9,482
12/04/2023	153.186	0,11%	9,264	9,234	9,373	9,266
11/04/2023	165.768	2,57%	9,126	9,126	9,288	9,256
10/04/2023	297.857	-0,40%	9,126	8,966	9,142	9,024
06/04/2023	297.857	-0,40%	9,126	8,966	9,142	9,024
05/04/2023	260.905	-1,43%	9,192	9,026	9,242	9,058
04/04/2023	171.862	-1,67%	9,358	9,17	9,446	9,189
03/04/2023	308.913	-1,45%	9,50	9,32	9,51	9,345
31/03/2023	240.895	1,00%	9,492	9,391	9,504	9,482
30/03/2023	222.214	1,58%	9,368	9,348	9,484	9,388
29/03/2023	218.812	0,39%	9,222	9,134	9,287	9,242
28/03/2023	188.907	0,17%	9,35	9,101	9,372	9,206
27/03/2023	306.380	0,64%	9,268	9,03	9,27	9,19
24/03/2023	347.785	-0,72%	9,15	8,958	9,178	9,144
23/03/2023	261.961	-0,60%	9,20	9,102	9,288	9,21
22/03/2023	263.336	-0,37%	9,302	9,174	9,302	9,266
21/03/2023	405.329	1,95%	9,26	9,244	9,444	9,32
20/03/2023	475.072	1,67%	8,95	8,774	9,195	9,14
17/03/2023	369.812	-0,82%	9,148	8,958	9,396	8,99
16/03/2023	504.137	-0,16%	9,12	8,872	9,242	9,034
15/03/2023	519.657	-6,55%	9,70	9,025	9,702	9,048
14/03/2023	329.571	0,77%	9,55	9,53	9,758	9,682
13/03/2023	485.808	-3,57%	9,924	9,504	9,97	9,608
10/03/2023	225.787	-2,34%	10,045	9,91	10,055	9,964
09/03/2023	276.078	-0,12%	10,195	10,1475	10,2625	10,2025
08/03/2023	256.201	-0,58%	10,195	10,125	10,225	10,215
07/03/2023	120.234	-0,87%	10,37	10,255	10,43	10,255
06/03/2023	281.495	0,10%	10,315	10,185	10,415	10,345
03/03/2023	378.976	1,27%	10,2575	10,2575	10,39	10,335
02/03/2023	384.134	0,79%	10,11	10,11	10,255	10,205
01/03/2023	824.182	-2,81%	10,10	9,898	10,31	10,125
28/02/2023	251.873	1,44%	10,2725	10,22	10,445	10,4175
27/02/2023	148.460	1,63%	10,195	10,175	10,32	10,27
24/02/2023	353.058	1,00%	10,03	10,02	10,145	10,105
23/02/2023	451.244	1,45%	9,91	9,838	10,065	10,005
22/02/2023	206.384	-2,31%	9,936	9,818	9,98	9,862
21/02/2023	137.248	0,05%	10,065	10,03	10,175	10,095
20/02/2023	249.036	0,20%	10,12	10,08	10,265	10,09
17/02/2023	299.321	1,31%	9,888	9,86	10,115	10,07
16/02/2023	393.192	1,26%	9,91	9,822	9,948	9,94
15/02/2023	286.808	1,09%	9,75	9,746	9,856	9,84
14/02/2023	270.007	1,97%	9,578	9,534	9,783	9,734
13/02/2023	416.730	0,46%	9,534	9,462	9,594	9,546
10/02/2023	915.364	-2,03%	9,622	9,39	9,628	9,502
09/02/2023	849.224	0,29%	9,668	9,574	9,742	9,699
08/02/2023	774.491	-0,95%	9,82	9,668	9,842	9,671
07/02/2023	700.472	-0,47%	9,82	9,701	9,82	9,764
06/02/2023	417.986	-0,61%	9,818	9,724	9,86	9,818
03/02/2023	560.918	-0,18%	9,858	9,802	9,925	9,892
02/02/2023	340.964	-0,34%	9,962	9,825	10,015	9,91
01/02/2023	391.659	0,44%	9,936	9,868	9,986	9,954
31/01/2023	301.505	-1,33%	10,045	9,902	10,06	9,924
30/01/2023	315.545	-1,35%	10,14	10,05	10,255	10,0575
27/01/2023	403.028	2,82%	10,00	10,00	10,215	10,21
26/01/2023	336.262	0,47%	9,932	9,784	9,962	9,93
25/01/2023	352.366	-3,34%	9,905	9,852	10,0125	9,884
24/01/2023	286.470	0,05%	10,265	10,08	10,265	10,225
23/01/2023	274.986	0,99%	10,245	10,15	10,27	10,22
20/01/2023	301.202	0,80%	10,145	10,115	10,22	10,12
19/01/2023	402.891	-2,38%	10,21	9,98	10,215	10,04
18/01/2023	331.448	-0,15%	10,245	10,14	10,365	10,285
17/01/2023	355.203	1,87%	10,17	10,17	10,365	10,34
16/01/2023	209.744	0,95%	10,10	10,03	10,18	10,15
13/01/2023	326.380	1,48%	9,902	9,892	10,115	10,055
12/01/2023	239.083	1,08%	9,814	9,77	9,93	9,908
11/01/2023	455.430	0,84%	9,80	9,744	9,914	9,802
10/01/2023	291.554	-0,70%	9,734	9,628	9,756	9,72
09/01/2023	294.120	1,49%	9,718	9,672	9,85	9,788
06/01/2023	226.650	0,42%	9,708	9,504	9,708	9,644
05/01/2023	725.369	-0,03%	9,637	9,486	9,684	9,604
04/01/2023	265.639	-0,03%	9,646	9,562	9,78	9,607
03/01/2023	172.873	1,12%	9,522	9,514	9,66	9,608
02/01/2023	76.788	2,72%	9,372	9,366	9,506	9,502
30/12/2022	90.613	-0,77%	9,292	9,25	9,314	9,25