AcerInox SA (ACX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	173.239	-1,76%	9,352	9,23	9,362	9,258
09/12/2022	182.191	0,55%	9,428	9,278	9,45	9,438
08/12/2022	165.041	0,56%	9,322	9,296	9,456	9,386
07/12/2022	99.183	-1,29%	9,37	9,282	9,408	9,334
06/12/2022	167.394	0,77%	9,374	9,294	9,522	9,456
05/12/2022	189.554	-0,21%	9,394	9,344	9,558	9,378
02/12/2022	216.617	0,99%	9,28	9,214	9,407	9,398
01/12/2022	221.623	-1,25%	9,478	9,282	9,502	9,306
30/11/2022	203.587	-0,17%	9,36	9,334	9,49	9,424
29/11/2022	339.246	3,37%	9,142	9,126	9,488	9,44
28/11/2022	369.490	-2,00%	9,19	9,102	9,266	9,132
25/11/2022	261.859	-0,15%	9,33	9,262	9,358	9,318
24/11/2022	147.776	-0,83%	9,418	9,312	9,432	9,332
23/11/2022	148.224	-0,89%	9,566	9,388	9,566	9,41
22/11/2022	206.683	1,74%	9,362	9,35	9,602	9,494
21/11/2022	245.029	-0,45%	9,352	9,24	9,37	9,332
18/11/2022	190.818	-0,19%	9,497	9,368	9,504	9,374
17/11/2022	114.137	-1,05%	9,507	9,352	9,548	9,392
16/11/2022	319.751	-1,24%	9,57	9,455	9,62	9,492
15/11/2022	367.246	-0,26%	9,688	9,523	9,698	9,611
14/11/2022	290.772	0,91%	9,59	9,462	9,70	9,636
11/11/2022	343.144	1,09%	9,50	9,445	9,682	9,549
10/11/2022	307.566	1,29%	9,345	9,174	9,484	9,45
09/11/2022	156.446	-0,36%	9,37	9,278	9,426	9,322
08/11/2022	315.336	-0,08%	9,328	9,216	9,388	9,356
07/11/2022	184.324	0,89%	9,21	9,176	9,46	9,363
04/11/2022	402.850	4,98%	8,978	8,96	9,372	9,28
03/11/2022	553.591	0,16%	8,70	8,685	8,888	8,826
02/11/2022	482.518	-2,46%	9,05	8,80	9,05	8,812
01/11/2022	465.180	1,76%	8,922	8,908	9,048	9,034
31/10/2022	507.473	2,11%	8,736	8,672	8,883	8,862
28/10/2022	428.689	-0,93%	8,654	8,614	8,812	8,679
27/10/2022	605.331	0,39%	8,646	8,316	8,814	8,76
26/10/2022	393.233	2,98%	8,49	8,488	8,746	8,722
25/10/2022	186.773	-0,31%	8,527	8,39	8,604	8,47
24/10/2022	268.667	0,31%	8,586	8,358	8,586	8,496
21/10/2022	263.842	0,86%	8,348	8,218	8,482	8,478
20/10/2022	257.908	1,99%	8,244	8,182	8,448	8,428
19/10/2022	352.330	0,49%	8,248	8,194	8,34	8,264
18/10/2022	251.166	-0,65%	8,342	8,202	8,37	8,204
17/10/2022	281.095	1,97%	8,13	8,13	8,332	8,27
14/10/2022	233.165	-2,38%	8,426	8,088	8,426	8,11
13/10/2022	259.023	3,72%	7,974	7,956	8,306	8,308
12/10/2022	579.047	-1,79%	8,16	7,944	8,16	8,01
11/10/2022	434.540	-1,09%	8,136	8,028	8,194	8,156
10/10/2022	472.714	2,61%	8,00	7,976	8,314	8,246
07/10/2022	676.708	-1,82%	8,07	8,002	8,136	8,008
06/10/2022	553.576	-2,84%	8,47	8,018	8,52	8,156
05/10/2022	347.077	-2,71%	8,544	8,27	8,65	8,394
04/10/2022	403.459	2,67%	8,57	8,506	8,636	8,628
03/10/2022	203.545	2,11%	8,038	8,038	8,43	8,404
30/09/2022	454.545	0,73%	8,24	8,078	8,326	8,23
29/09/2022	348.075	-2,11%	8,306	8,061	8,31	8,17
28/09/2022	249.926	-2,09%	8,35	8,16	8,402	8,346
27/09/2022	587.844	2,48%	8,388	8,388	8,588	8,524
26/09/2022	471.925	-0,13%	8,158	8,146	8,444	8,318
23/09/2022	557.160	-2,63%	8,50	8,186	8,50	8,329
22/09/2022	511.587	-1,03%	8,494	8,484	8,642	8,554
21/09/2022	397.692	0,30%	8,512	8,51	8,678	8,584
20/09/2022	321.173	-1,61%	8,738	8,51	8,768	8,558
19/09/2022	352.977	0,75%	8,564	8,512	8,75	8,698
16/09/2022	730.588	1,14%	8,44	8,34	8,766	8,633
15/09/2022	436.386	-1,14%	8,61	8,504	8,736	8,536
14/09/2022	504.181	-2,31%	8,768	8,54	8,904	8,634
13/09/2022	301.537	-3,85%	9,208	8,832	9,208	8,838
12/09/2022	208.102	2,68%	9,104	9,088	9,288	9,192
09/09/2022	324.204	0,99%	8,982	8,90	9,16	8,938
08/09/2022	215.544	-0,27%	8,97	8,796	9,032	8,872
07/09/2022	400.562	0,54%	8,778	8,73	8,922	8,902
06/09/2022	426.713	0,59%	8,892	8,756	9,054	8,854
05/09/2022	395.442	-2,31%	8,748	8,706	8,932	8,802
02/09/2022	316.611	5,15%	8,621	8,526	9,052	9,028
01/09/2022	297.165	-5,40%	8,91	8,57	8,91	8,564
31/08/2022	266.250	-1,51%	9,176	9,042	9,276	9,053
30/08/2022	481.060	-1,50%	9,326	9,131	9,408	9,192
29/08/2022	195.244	1,88%	9,05	9,046	9,358	9,332
26/08/2022	300.493	-1,29%	9,332	9,138	9,414	9,16
25/08/2022	199.528	0,41%	9,35	9,23	9,394	9,28
24/08/2022	237.827	-1,89%	9,345	9,176	9,355	9,242
23/08/2022	434.078	4,41%	8,994	8,962	9,456	9,42
22/08/2022	441.022	-3,18%	9,304	8,892	9,316	9,022
19/08/2022	279.232	-3,25%	9,542	9,314	9,57	9,318
18/08/2022	373.080	0,56%	9,57	9,556	9,733	9,631
17/08/2022	280.815	-1,63%	9,756	9,55	9,786	9,577
16/08/2022	223.823	2,77%	9,534	9,476	9,762	9,736
15/08/2022	162.895	-1,56%	9,674	9,442	9,686	9,474
12/08/2022	111.593	0,31%	9,634	9,562	9,682	9,624
11/08/2022	248.543	-0,50%	9,686	9,542	9,732	9,594
10/08/2022	157.086	2,40%	9,405	9,29	9,682	9,642
09/08/2022	153.865	-0,93%	9,499	9,364	9,52	9,416
08/08/2022	145.149	1,54%	9,432	9,39	9,58	9,504
05/08/2022	175.534	1,99%	9,256	9,212	9,454	9,36
04/08/2022	400.930	1,09%	9,126	9,08	9,258	9,177
03/08/2022	427.310	0,51%	8,983	8,938	9,116	9,078
02/08/2022	545.056	-1,99%	9,10	8,905	9,10	9,032
01/08/2022	349.937	-2,80%	9,56	9,202	9,56	9,215
29/07/2022	348.200	4,41%	9,182	9,17	9,521	9,48
28/07/2022	459.326	2,97%	8,92	8,92	9,16	9,08
27/07/2022	346.098	0,02%	8,874	8,758	8,874	8,818
26/07/2022	267.460	-1,19%	8,953	8,786	8,953	8,816