AcerInox SA (ACX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.326.288 |
10,07%
|
17,03
|
17,03
|
18,21
|
18,095
|
| 23/07/2026 |
352.934 |
-1,17%
|
16,48
|
16,32
|
16,68
|
16,44
|
| 22/07/2026 |
312.194 |
0,97%
|
16,41
|
16,24
|
16,77
|
16,635
|
| 21/07/2026 |
199.770 |
1,04%
|
16,395
|
16,19
|
16,50
|
16,47
|
| 20/07/2026 |
268.151 |
-0,25%
|
16,31
|
16,19
|
16,535
|
16,30
|
| 17/07/2026 |
258.467 |
-0,21%
|
16,21
|
15,98
|
16,35
|
16,34
|
| 16/07/2026 |
332.020 |
0,58%
|
16,38
|
16,17
|
16,49
|
16,375
|
| 15/07/2026 |
240.188 |
-1,33%
|
16,14
|
16,08
|
16,50
|
16,28
|
| 14/07/2026 |
173.140 |
0,67%
|
16,36
|
16,35
|
16,69
|
16,50
|
| 13/07/2026 |
209.238 |
2,44%
|
15,815
|
15,77
|
16,38
|
16,37
|
| 10/07/2026 |
263.034 |
3,03%
|
15,57
|
15,51
|
16,06
|
15,98
|
| 09/07/2026 |
253.578 |
0,19%
|
15,81
|
15,45
|
15,84
|
15,51
|
| 08/07/2026 |
497.376 |
-5,03%
|
15,92
|
15,44
|
16,31
|
15,49
|
| 07/07/2026 |
224.765 |
-1,46%
|
16,35
|
16,215
|
16,51
|
16,31
|
| 06/07/2026 |
181.293 |
0,70%
|
16,25
|
16,19
|
16,49
|
16,48
|
| 03/07/2026 |
241.317 |
3,77%
|
15,92
|
15,77
|
16,39
|
16,365
|
| 02/07/2026 |
650.593 |
3,37%
|
15,36
|
15,275
|
15,875
|
15,77
|
| 01/07/2026 |
399.897 |
-0,36%
|
15,21
|
15,15
|
15,42
|
15,275
|
| 30/06/2026 |
351.567 |
1,06%
|
15,375
|
15,115
|
15,515
|
15,33
|
| 29/06/2026 |
374.757 |
-2,76%
|
15,625
|
15,135
|
15,66
|
15,17
|
| 26/06/2026 |
254.380 |
-1,14%
|
15,715
|
15,49
|
15,78
|
15,60
|
| 25/06/2026 |
529.131 |
-0,66%
|
15,87
|
15,695
|
15,905
|
15,78
|
| 24/06/2026 |
435.600 |
-3,70%
|
16,46
|
15,83
|
16,51
|
15,885
|
| 23/06/2026 |
490.289 |
-0,93%
|
16,08
|
16,00
|
16,645
|
16,49
|
| 19/06/2026 |
180.882 |
0,12%
|
16,71
|
16,645
|
16,84
|
16,645
|
| 18/06/2026 |
203.811 |
-1,01%
|
16,89
|
16,55
|
17,09
|
16,75
|
| 17/06/2026 |
284.997 |
0,60%
|
16,91
|
16,62
|
16,93
|
16,92
|
| 16/06/2026 |
196.309 |
0,12%
|
16,94
|
16,76
|
17,10
|
16,82
|
| 15/06/2026 |
489.794 |
-0,89%
|
17,34
|
16,72
|
17,39
|
16,80
|
| 12/06/2026 |
731.143 |
2,60%
|
16,77
|
16,52
|
17,12
|
16,95
|
| 11/06/2026 |
351.100 |
3,25%
|
15,95
|
15,95
|
16,53
|
16,52
|
| 10/06/2026 |
514.440 |
-0,74%
|
16,12
|
15,85
|
16,13
|
16,00
|
| 09/06/2026 |
539.688 |
0,25%
|
16,08
|
15,97
|
16,26
|
16,12
|
| 08/06/2026 |
359.479 |
0,63%
|
15,75
|
15,62
|
16,15
|
16,08
|
| 05/06/2026 |
934.827 |
-3,03%
|
16,40
|
15,935
|
16,48
|
15,98
|
| 04/06/2026 |
329.220 |
1,23%
|
16,16
|
15,985
|
16,48
|
16,48
|
| 03/06/2026 |
474.221 |
0,77%
|
16,11
|
16,11
|
16,435
|
16,28
|
| 02/06/2026 |
642.489 |
2,70%
|
15,84
|
15,675
|
16,17
|
16,155
|
| 01/06/2026 |
518.907 |
-1,38%
|
15,88
|
15,52
|
15,91
|
15,73
|
| 29/05/2026 |
405.537 |
-1,06%
|
16,12
|
15,85
|
16,12
|
15,91
|
| 28/05/2026 |
374.038 |
1,13%
|
15,86
|
15,86
|
16,16
|
16,08
|
| 27/05/2026 |
405.755 |
0,25%
|
15,89
|
15,71
|
15,98
|
15,90
|
| 26/05/2026 |
728.529 |
1,92%
|
15,565
|
15,565
|
16,05
|
15,86
|
| 25/05/2026 |
324.396 |
1,73%
|
15,51
|
15,345
|
15,62
|
15,61
|
| 22/05/2026 |
358.921 |
2,23%
|
15,10
|
14,955
|
15,42
|
15,345
|
| 21/05/2026 |
302.261 |
-0,27%
|
14,97
|
14,775
|
15,13
|
15,01
|
| 20/05/2026 |
323.111 |
4,73%
|
14,43
|
14,37
|
15,16
|
15,05
|
| 19/05/2026 |
332.819 |
-0,86%
|
14,46
|
14,295
|
14,69
|
14,37
|
| 18/05/2026 |
197.185 |
-0,38%
|
14,34
|
14,31
|
14,735
|
14,475
|
| 15/05/2026 |
305.090 |
-1,46%
|
14,58
|
14,40
|
14,73
|
14,515
|
| 14/05/2026 |
148.587 |
1,24%
|
14,60
|
14,48
|
14,735
|
14,73
|
| 13/05/2026 |
319.199 |
3,34%
|
14,37
|
14,08
|
14,60
|
14,55
|
| 12/05/2026 |
357.431 |
-2,96%
|
14,35
|
14,02
|
14,51
|
14,08
|
| 11/05/2026 |
429.801 |
-0,41%
|
14,555
|
14,36
|
14,715
|
14,51
|
| 08/05/2026 |
863.175 |
-1,35%
|
14,60
|
14,05
|
14,77
|
14,57
|
| 07/05/2026 |
722.493 |
-2,05%
|
15,13
|
14,74
|
15,19
|
14,77
|
| 06/05/2026 |
449.473 |
2,61%
|
14,89
|
14,735
|
15,15
|
15,12
|
| 05/05/2026 |
567.308 |
5,10%
|
14,10
|
14,02
|
14,74
|
14,735
|
| 04/05/2026 |
489.888 |
0,61%
|
13,93
|
13,79
|
14,17
|
14,02
|
| 30/04/2026 |
576.271 |
4,27%
|
13,23
|
13,085
|
13,96
|
13,935
|
| 29/04/2026 |
303.609 |
0,45%
|
13,38
|
13,30
|
13,505
|
13,36
|
| 28/04/2026 |
213.425 |
0,42%
|
13,285
|
13,17
|
13,37
|
13,30
|
| 27/04/2026 |
204.505 |
0,84%
|
13,26
|
13,19
|
13,46
|
13,245
|
| 24/04/2026 |
311.926 |
-1,20%
|
13,20
|
13,07
|
13,32
|
13,16
|
| 23/04/2026 |
305.909 |
-0,60%
|
13,30
|
13,23
|
13,43
|
13,32
|
| 22/04/2026 |
316.109 |
-1,55%
|
13,63
|
13,35
|
13,74
|
13,40
|
| 21/04/2026 |
197.471 |
0,22%
|
13,57
|
13,49
|
13,72
|
13,58
|
| 20/04/2026 |
212.671 |
-0,07%
|
13,33
|
13,30
|
13,60
|
13,55
|
| 17/04/2026 |
572.328 |
3,43%
|
13,08
|
12,97
|
13,65
|
13,56
|
| 16/04/2026 |
320.369 |
-0,61%
|
13,23
|
13,06
|
13,30
|
13,11
|
| 15/04/2026 |
302.143 |
-1,27%
|
13,39
|
13,13
|
13,44
|
13,19
|
| 14/04/2026 |
256.037 |
0,83%
|
13,40
|
13,25
|
13,55
|
13,36
|
| 13/04/2026 |
240.586 |
-1,08%
|
13,15
|
13,04
|
13,395
|
13,25
|
| 10/04/2026 |
442.620 |
1,71%
|
13,16
|
13,085
|
13,45
|
13,395
|
| 09/04/2026 |
282.927 |
-1,02%
|
13,21
|
13,09
|
13,305
|
13,17
|
| 08/04/2026 |
710.834 |
7,91%
|
13,39
|
12,33
|
13,44
|
13,305
|
| 07/04/2026 |
337.205 |
0,98%
|
12,33
|
12,21
|
12,66
|
12,33
|
| 02/04/2026 |
353.761 |
-1,85%
|
12,18
|
12,01
|
12,44
|
12,21
|
| 01/04/2026 |
445.931 |
4,02%
|
12,51
|
11,93
|
12,615
|
12,44
|
| 31/03/2026 |
629.162 |
-0,67%
|
12,05
|
11,92
|
12,11
|
11,93
|
| 30/03/2026 |
398.691 |
-2,36%
|
12,14
|
11,94
|
12,30
|
12,01
|
| 27/03/2026 |
287.690 |
-1,05%
|
12,44
|
12,17
|
12,44
|
12,30
|
| 26/03/2026 |
338.674 |
-0,80%
|
12,34
|
12,32
|
12,535
|
12,43
|
| 25/03/2026 |
432.416 |
1,87%
|
12,52
|
12,30
|
12,65
|
12,53
|
| 24/03/2026 |
205.424 |
1,08%
|
12,11
|
12,01
|
12,30
|
12,30
|
| 23/03/2026 |
617.814 |
1,85%
|
11,47
|
11,35
|
12,26
|
12,09
|
| 20/03/2026 |
268.609 |
0,08%
|
11,98
|
11,80
|
12,18
|
11,87
|
| 19/03/2026 |
452.374 |
-3,22%
|
11,95
|
11,67
|
12,255
|
11,86
|
| 18/03/2026 |
294.929 |
1,11%
|
12,21
|
12,12
|
12,44
|
12,255
|
| 17/03/2026 |
252.757 |
1,93%
|
11,925
|
11,86
|
12,18
|
12,12
|
| 16/03/2026 |
313.067 |
-0,25%
|
11,85
|
11,84
|
12,095
|
11,89
|
| 13/03/2026 |
497.089 |
-1,49%
|
11,97
|
11,81
|
12,10
|
11,92
|
| 12/03/2026 |
292.331 |
-1,95%
|
12,31
|
11,97
|
12,42
|
12,10
|
| 11/03/2026 |
548.723 |
-1,56%
|
12,41
|
12,32
|
12,535
|
12,34
|
| 10/03/2026 |
332.304 |
3,25%
|
12,50
|
12,14
|
12,57
|
12,535
|
| 09/03/2026 |
1.003.471 |
-2,33%
|
11,89
|
11,69
|
12,43
|
12,14
|
| 06/03/2026 |
423.580 |
-1,43%
|
12,75
|
12,35
|
12,84
|
12,43
|
| 05/03/2026 |
561.022 |
-2,02%
|
12,75
|
12,61
|
13,04
|
12,61
|
| 04/03/2026 |
949.533 |
5,19%
|
12,03
|
12,03
|
12,915
|
12,87
|
| 03/03/2026 |
1.398.691 |
-9,20%
|
13,05
|
11,98
|
13,475
|
12,235
|
