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 >
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
01/10/2024	304.591	-0,80%	9,65	9,5525	9,70	9,5875
30/09/2024	435.984	-0,82%	9,835	9,625	9,93	9,665
27/09/2024	358.385	-1,34%	9,905	9,70	9,93	9,745
26/09/2024	362.359	0,56%	9,96	9,875	10,01	9,8775
25/09/2024	170.452	-2,26%	10,01	9,81	10,05	9,8225
24/09/2024	441.826	3,58%	9,80	9,80	10,05	10,05
23/09/2024	184.056	0,34%	9,67	9,58	9,715	9,7025
20/09/2024	193.845	-1,45%	9,82	9,65	9,82	9,67
19/09/2024	312.114	3,56%	9,625	9,585	9,83	9,8125
18/09/2024	131.216	%	9,37	9,345	9,50	9,475
17/09/2024	209.540	%	9,28	9,28	9,40	9,3775
16/09/2024	132.152	%	9,27	9,20	9,33	9,29
13/09/2024	409.623	%	9,075	9,05	9,29	9,29
12/09/2024	256.005	%	9,025	8,965	9,105	9,045
11/09/2024	280.771	%	9,005	8,915	9,07	8,965
10/09/2024	283.685	%	8,9375	8,91	9,015	8,965
09/09/2024	184.781	%	9,02	8,95	9,035	8,9775
06/09/2024	272.880	%	9,13	8,97	9,13	8,975
05/09/2024	135.970	%	9,07	9,0375	9,265	9,185
04/09/2024	261.194	%	9,245	9,09	9,27	9,10
03/09/2024	238.597	%	9,56	9,25	9,56	9,29
02/09/2024	177.041	%	9,475	9,425	9,59	9,5675
30/08/2024	122.511	%	9,52	9,475	9,61	9,505
29/08/2024	118.526	%	9,445	9,445	9,54	9,5075
28/08/2024	214.417	%	9,4825	9,415	9,51	9,4325
27/08/2024	154.931	%	9,43	9,43	9,565	9,49
26/08/2024	123.351	%	9,375	9,335	9,47	9,4475
23/08/2024	156.556	%	9,285	9,285	9,38	9,3625
22/08/2024	111.653	%	9,275	9,21	9,29	9,27
21/08/2024	125.343	%	9,185	9,18	9,295	9,2675
20/08/2024	115.881	%	9,225	9,11	9,27	9,125
19/08/2024	147.222	%	9,1325	9,13	9,28	9,255
16/08/2024	111.991	%	9,105	9,065	9,155	9,105
15/08/2024	163.820	%	9,08	9,04	9,15	9,11
14/08/2024	119.624	%	9,115	9,10	9,12	9,0375
13/08/2024	208.016	%	9,125	9,05	9,13	9,0825
12/08/2024	142.479	%	9,155	9,065	9,165	9,12
09/08/2024	199.202	%	9,175	9,13	9,25	9,1375
08/08/2024	132.887	%	9,11	9,025	9,135	9,1275
07/08/2024	166.615	%	9,10	9,025	9,245	9,2225