BiG | O banco que entende os seus valores.

AcerInox SA (ACX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	528.505	-0,77%	13,02	12,81	13,58	13,475
27/02/2026	995.681	2,27%	13,00	12,95	13,59	13,58
26/02/2026	776.760	-0,68%	13,29	13,095	13,38	13,23
25/02/2026	493.945	0,99%	13,25	13,10	13,33	13,32
24/02/2026	502.139	-0,38%	13,32	13,12	13,365	13,19
23/02/2026	524.935	0,42%	13,195	13,09	13,33	13,24
20/02/2026	411.891	0,57%	13,15	13,09	13,28	13,185
19/02/2026	467.042	-2,38%	13,29	13,07	13,43	13,11
18/02/2026	399.918	1,51%	13,33	13,23	13,455	13,43
17/02/2026	794.848	-1,64%	13,32	13,05	13,45	13,23
16/02/2026	330.413	2,59%	13,07	13,04	13,45	13,45
13/02/2026	1.533.075	-4,10%	13,70	12,66	13,76	13,11
12/02/2026	679.336	-1,40%	14,03	13,66	14,10	13,67
11/02/2026	425.386	2,39%	13,68	13,62	13,98	13,945
10/02/2026	462.638	1,64%	13,41	13,38	13,68	13,62
09/02/2026	533.482	0,45%	13,35	13,265	13,42	13,40
06/02/2026	656.597	5,34%	12,59	12,58	13,32	13,32
05/02/2026	539.703	0,76%	12,49	12,42	12,74	12,645
04/02/2026	408.613	-2,57%	12,84	12,51	12,84	12,55
03/02/2026	313.597	2,43%	12,70	12,535	12,88	12,84
02/02/2026	306.715	0,56%	12,22	12,18	12,61	12,535
30/01/2026	404.826	0,81%	12,30	12,22	12,52	12,465
29/01/2026	633.597	-3,62%	12,52	12,18	12,835	12,365
28/01/2026	395.227	-1,16%	13,01	12,75	13,05	12,835
27/01/2026	254.059	0,23%	12,935	12,78	13,00	12,985
26/01/2026	224.755	-1,22%	13,14	12,85	13,14	12,93
23/01/2026	715.395	-2,38%	13,31	13,08	13,44	13,12
22/01/2026	638.934	4,07%	13,04	12,905	13,455	13,44
21/01/2026	341.679	0,00%	12,70	12,70	12,93	12,905
20/01/2026	366.303	-2,05%	13,12	12,83	13,175	12,905
19/01/2026	315.756	-0,45%	13,16	13,08	13,31	13,175
16/01/2026	622.035	-1,67%	13,40	13,235	13,50	13,235
15/01/2026	767.419	1,85%	13,27	13,21	13,49	13,46
14/01/2026	543.695	-0,86%	13,33	13,045	13,33	13,215
13/01/2026	361.190	0,91%	13,27	13,05	13,37	13,33
12/01/2026	256.827	0,49%	13,19	13,10	13,28	13,21
09/01/2026	268.731	0,00%	13,15	13,075	13,23	13,145
08/01/2026	390.855	-0,79%	13,31	13,02	13,31	13,145
07/01/2026	417.550	1,69%	13,04	13,03	13,25	13,25
06/01/2026	233.919	-0,08%	13,15	12,89	13,15	13,03
05/01/2026	531.282	0,39%	13,13	12,915	13,18	13,04
02/01/2026	227.640	2,97%	12,70	12,55	13,00	12,99
31/12/2025	197.447	-0,12%	12,58	12,57	12,65	12,615
30/12/2025	296.889	2,39%	12,38	12,335	12,66	12,63
29/12/2025	241.896	1,94%	12,17	12,08	12,44	12,335
24/12/2025	35.804	0,58%	12,08	12,03	12,135	12,10
23/12/2025	118.407	0,75%	12,01	11,96	12,075	12,03
22/12/2025	105.338	1,01%	11,97	11,79	12,01	11,98
19/12/2025	165.210	-1,04%	11,98	11,80	12,015	11,89
18/12/2025	328.055	0,97%	11,935	11,855	12,03	12,015
17/12/2025	451.100	-2,50%	12,23	11,90	12,25	11,90
16/12/2025	655.547	1,04%	12,09	12,08	12,37	12,205
15/12/2025	271.615	0,96%	12,04	11,96	12,12	12,08
12/12/2025	356.915	0,80%	11,89	11,87	12,13	11,965
11/12/2025	314.341	0,59%	11,87	11,76	11,905	11,87
10/12/2025	344.114	-0,88%	11,91	11,75	11,91	11,80
09/12/2025	250.687	-0,04%	11,92	11,86	12,03	11,905
08/12/2025	268.421	1,54%	11,76	11,72	12,00	11,91
05/12/2025	435.772	-0,64%	11,87	11,665	11,91	11,73
04/12/2025	246.613	-1,21%	11,99	11,79	12,00	11,805
03/12/2025	219.719	-1,12%	12,13	11,93	12,14	11,95
02/12/2025	106.724	-0,78%	12,18	12,07	12,21	12,085
01/12/2025	176.724	-0,16%	12,23	12,07	12,27	12,18
28/11/2025	237.078	1,33%	12,04	12,03	12,22	12,20
27/11/2025	308.110	-0,78%	12,13	12,00	12,135	12,04
26/11/2025	800.882	1,89%	12,03	11,91	12,26	12,135
25/11/2025	241.034	1,41%	11,78	11,62	11,94	11,91
24/11/2025	314.968	1,87%	11,63	11,53	11,88	11,745
21/11/2025	251.409	-1,45%	11,465	11,34	11,70	11,53
20/11/2025	435.926	1,56%	11,62	11,52	11,79	11,70
19/11/2025	380.184	2,48%	11,28	11,18	11,56	11,52
18/11/2025	407.623	-1,14%	11,21	11,16	11,40	11,27
17/11/2025	130.705	-0,44%	11,41	11,345	11,47	11,40
14/11/2025	99.113	-0,31%	11,39	11,24	11,485	11,45
13/11/2025	126.526	-0,30%	11,56	11,48	11,59	11,485
12/11/2025	219.017	1,50%	11,34	11,29	11,535	11,52
11/11/2025	223.165	0,53%	11,335	11,23	11,34	11,33
10/11/2025	397.173	0,58%	11,35	11,205	11,37	11,27
07/11/2025	435.804	0,58%	11,16	11,10	11,30	11,205
06/11/2025	237.187	-0,27%	11,18	11,115	11,295	11,14
05/11/2025	176.301	-0,27%	11,15	11,095	11,245	11,17
04/11/2025	414.340	-1,06%	11,13	11,03	11,32	11,20
03/11/2025	435.842	1,84%	11,21	11,115	11,42	11,32
31/10/2025	904.522	-3,10%	11,36	11,04	11,47	11,115
30/10/2025	556.211	-2,29%	11,79	11,435	11,81	11,47
29/10/2025	438.694	-2,89%	12,10	11,72	12,13	11,78
28/10/2025	346.857	0,25%	12,00	11,99	12,175	12,13
27/10/2025	283.016	0,75%	12,05	11,99	12,16	12,08
24/10/2025	145.041	0,50%	11,93	11,89	12,02	11,99
23/10/2025	281.994	0,04%	11,97	11,85	12,035	11,93
22/10/2025	207.924	1,58%	11,76	11,74	11,98	11,925
21/10/2025	168.079	-0,47%	11,815	11,645	11,86	11,74
20/10/2025	144.861	1,86%	11,65	11,58	11,83	11,795
17/10/2025	455.527	-0,77%	11,55	11,42	11,67	11,58
16/10/2025	224.493	0,00%	11,70	11,57	11,725	11,67
15/10/2025	319.711	-0,43%	11,81	11,67	11,84	11,67
14/10/2025	316.924	-1,31%	11,79	11,595	11,875	11,72
13/10/2025	314.103	-0,04%	11,94	11,84	11,97	11,875
10/10/2025	347.235	-4,35%	12,30	11,855	12,42	11,88
09/10/2025	336.743	-0,32%	12,55	12,34	12,61	12,42