|
 AM INOX BR -PN - [Ticker: ACES4.SA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACES4.SA quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 00:00:00 | | 2003-01-02 | 106,800 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 00:00:00 | | 2003-01-03 | 81,700 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 00:00:00 | | 2003-01-06 | 270,400 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 00:00:00 | | 2003-01-07 | 266,600 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 00:00:00 | | 2003-01-08 | 128,400 | 9,400.00 | 9,400.00 | 9,200.00 | 9,300.00 | 00:00:00 | | 2003-01-09 | 87,000 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 00:00:00 | | 2003-01-10 | 109,100 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 00:00:00 | | 2003-01-13 | 88,800 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 00:00:00 | | 2003-01-14 | 45,700 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 00:00:00 | | 2003-01-15 | 151,200 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 00:00:00 | | 2003-01-16 | 89,700 | 9,400.00 | 9,500.00 | 9,200.00 | 9,200.00 | 00:00:00 | | 2003-01-17 | 89,400 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 00:00:00 | | 2003-01-20 | 54,700 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 00:00:00 | | 2003-01-21 | 114,500 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 00:00:00 | | 2003-01-22 | 116,000 | 9,100.00 | 9,400.00 | 9,100.00 | 9,200.00 | 00:00:00 | | 2003-01-23 | 144,700 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 00:00:00 | | 2003-01-24 | 110,300 | 9,400.00 | 9,400.00 | 8,900.00 | 8,900.00 | 00:00:00 | | 2003-01-27 | 180,600 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 00:00:00 | | 2003-01-28 | 127,900 | 8,400.00 | 8,700.00 | 8,300.00 | 8,600.00 | 00:00:00 | | 2003-01-29 | 134,200 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 00:00:00 | | 2003-01-30 | 46,300 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 00:00:00 | | 2003-01-31 | 54,600 | 8,600.00 | 9,000.00 | 8,600.00 | 8,800.00 | 00:00:00 | | 2003-02-03 | 119,300 | 9,100.00 | 9,500.00 | 9,100.00 | 9,200.00 | 00:00:00 | | 2003-02-04 | 84,600 | 9,300.00 | 9,400.00 | 8,900.00 | 9,000.00 | 00:00:00 | | 2003-02-05 | 131,900 | 9,100.00 | 9,300.00 | 8,900.00 | 9,100.00 | 00:00:00 | | 2003-02-06 | 64,500 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 00:00:00 | | 2003-02-07 | 68,400 | 9,300.00 | 9,400.00 | 9,100.00 | 9,100.00 | 00:00:00 | | 2003-02-10 | 115,300 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 00:00:00 | | 2003-02-11 | 348,300 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 00:00:00 | | 2003-02-12 | 478,500 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 00:00:00 | | 2003-02-13 | 401,300 | 10,300.00 | 10,300.00 | 9,800.00 | 9,800.00 | 00:00:00 | | 2003-02-14 | 314,900 | 9,900.00 | 10,200.00 | 9,800.00 | 10,100.00 | 00:00:00 | | 2003-02-17 | 211,800 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 00:00:00 | | 2003-02-18 | 558,500 | 10,900.00 | 11,500.00 | 10,700.00 | 11,400.00 | 00:00:00 | | 2003-02-19 | 214,700 | 11,400.00 | 11,500.00 | 11,100.00 | 11,400.00 | 00:00:00 | | 2003-02-20 | 206,700 | 11,300.00 | 11,700.00 | 11,100.00 | 11,300.00 | 00:00:00 | | 2003-02-21 | 91,400 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 00:00:00 | | 2003-02-24 | 311,200 | 11,300.00 | 11,700.00 | 10,600.00 | 10,900.00 | 00:00:00 | | 2003-02-25 | 413,700 | 10,700.00 | 11,200.00 | 10,600.00 | 11,200.00 | 00:00:00 | | 2003-02-26 | 159,600 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 00:00:00 | | 2003-02-27 | 203,000 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 00:00:00 | | 2003-02-28 | 101,300 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 00:00:00 | | 2003-03-03 | 0 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 00:00:00 | | 2003-03-04 | 0 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 00:00:00 | | 2003-03-05 | 53,900 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 00:00:00 | | 2003-03-06 | 286,800 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 00:00:00 | | 2003-03-07 | 168,600 | 12,000.00 | 12,200.00 | 11,800.00 | 11,900.00 | 00:00:00 | | 2003-03-10 | 179,800 | 11,800.00 | 11,800.00 | 11,200.00 | 11,300.00 | 00:00:00 | | 2003-03-11 | 115,400 | 11,500.00 | 11,500.00 | 11,100.00 | 11,400.00 | 00:00:00 | | 2003-03-12 | 62,700 | 11,600.00 | 11,600.00 | 11,200.00 | 11,600.00 | 00:00:00 | | 2003-03-13 | 117,000 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 00:00:00 | | 2003-03-14 | 169,100 | 12,000.00 | 12,100.00 | 11,500.00 | 11,600.00 | 00:00:00 | | 2003-03-17 | 176,500 | 11,400.00 | 11,500.00 | 11,100.00 | 11,200.00 | 00:00:00 | | 2003-03-18 | 168,600 | 11,400.00 | 11,600.00 | 11,200.00 | 11,400.00 | 00:00:00 | | 2003-03-19 | 198,700 | 11,400.00 | 11,400.00 | 10,900.00 | 10,900.00 | 00:00:00 | | 2003-03-20 | 177,300 | 10,900.00 | 11,500.00 | 10,600.00 | 11,400.00 | 00:00:00 | | 2003-03-21 | 233,600 | 11,600.00 | 11,600.00 | 11,100.00 | 11,400.00 | 00:00:00 | | 2003-03-24 | 79,600 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 00:00:00 | | 2003-03-25 | 139,000 | 11,100.00 | 11,800.00 | 11,100.00 | 11,600.00 | 00:00:00 | | 2003-03-26 | 184,300 | 11,700.00 | 11,900.00 | 11,200.00 | 11,200.00 | 00:00:00 | | 2003-03-27 | 90,500 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 00:00:00 | | 2003-03-28 | 329,300 | 11,500.00 | 12,100.00 | 11,400.00 | 12,000.00 | 00:00:00 | | 2003-03-31 | 191,200 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 00:00:00 | | 2003-04-01 | 448,100 | 12,200.00 | 12,400.00 | 11,700.00 | 11,800.00 | 00:00:00 | | 2003-04-02 | 336,400 | 12,100.00 | 12,200.00 | 11,600.00 | 12,000.00 | 00:00:00 | | 2003-04-03 | 174,100 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 00:00:00 | | 2003-04-04 | 144,800 | 12,000.00 | 12,100.00 | 11,700.00 | 12,000.00 | 00:00:00 | | 2003-04-07 | 428,800 | 12,200.00 | 12,500.00 | 12,100.00 | 12,300.00 | 00:00:00 | | 2003-04-08 | 273,000 | 12,400.00 | 12,400.00 | 11,900.00 | 12,100.00 | 00:00:00 | | 2003-04-09 | 192,300 | 12,000.00 | 12,200.00 | 12,000.00 | 12,000.00 | 00:00:00 | | 2003-04-10 | 150,000 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 00:00:00 | | 2003-04-11 | 164,600 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 00:00:00 | | 2003-04-14 | 381,000 | 12,500.00 | 13,000.00 | 12,300.00 | 12,900.00 | 00:00:00 | | 2003-04-15 | 327,600 | 12,900.00 | 13,200.00 | 12,800.00 | 13,000.00 | 00:00:00 | | 2003-04-16 | 292,600 | 13,200.00 | 13,200.00 | 12,600.00 | 12,700.00 | 00:00:00 | | 2003-04-17 | 282,100 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 00:00:00 | | 2003-04-18 | 0 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 00:00:00 | | 2003-04-21 | 0 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 00:00:00 | | 2003-04-22 | 150,200 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 00:00:00 | | 2003-04-23 | 249,500 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 00:00:00 | | 2003-04-24 | 397,200 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 00:00:00 | | 2003-04-25 | 219,900 | 12,700.00 | 13,000.00 | 12,600.00 | 12,600.00 | 00:00:00 | | 2003-04-28 | 284,700 | 12,700.00 | 13,300.00 | 12,700.00 | 13,200.00 | 00:00:00 | | 2003-04-29 | 320,200 | 13,300.00 | 13,400.00 | 12,900.00 | 13,000.00 | 00:00:00 | | 2003-04-30 | 552,000 | 13,100.00 | 13,500.00 | 13,100.00 | 13,200.00 | 00:00:00 | | 2003-05-01 | 0 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 00:00:00 | | 2003-05-02 | 223,100 | 13,400.00 | 13,600.00 | 13,300.00 | 13,400.00 | 00:00:00 | | 2003-05-05 | 357,700 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 00:00:00 | | 2003-05-06 | 220,500 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 00:00:00 | | 2003-05-07 | 464,700 | 13,700.00 | 14,600.00 | 13,700.00 | 14,600.00 | 00:00:00 | | 2003-05-08 | 306,700 | 14,500.00 | 14,800.00 | 14,500.00 | 14,500.00 | 00:00:00 | | 2003-05-09 | 278,100 | 14,700.00 | 15,000.00 | 14,600.00 | 14,800.00 | 00:00:00 | | 2003-05-12 | 292,100 | 14,700.00 | 15,000.00 | 14,600.00 | 14,800.00 | 00:00:00 | | 2003-05-13 | 657,800 | 14,700.00 | 14,900.00 | 13,800.00 | 13,800.00 | 00:00:00 | | 2003-05-14 | 207,700 | 13,800.00 | 14,300.00 | 13,700.00 | 14,100.00 | 00:00:00 | | 2003-05-15 | 180,800 | 14,000.00 | 14,000.00 | 13,700.00 | 13,700.00 | 00:00:00 | | 2003-05-16 | 189,000 | 13,800.00 | 14,100.00 | 13,600.00 | 14,100.00 | 00:00:00 | | 2003-05-19 | 164,500 | 13,700.00 | 13,800.00 | 13,300.00 | 13,400.00 | 00:00:00 | | 2003-05-20 | 161,900 | 13,500.00 | 13,600.00 | 13,100.00 | 13,200.00 | 00:00:00 | | 2003-05-21 | 161,300 | 13,300.00 | 13,600.00 | 13,100.00 | 13,600.00 | 00:00:00 | | 2003-05-22 | 250,000 | 13,700.00 | 13,800.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-05-23 | 183,300 | 13,400.00 | 13,800.00 | 13,400.00 | 13,600.00 | 00:00:00 | | 2003-05-26 | 58,300 | 13,600.00 | 13,900.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-05-27 | 170,300 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 00:00:00 | | 2003-05-28 | 264,900 | 13,800.00 | 14,300.00 | 13,800.00 | 14,000.00 | 00:00:00 | | 2003-05-29 | 161,300 | 14,200.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-05-30 | 149,200 | 14,300.00 | 14,500.00 | 14,100.00 | 14,200.00 | 00:00:00 | | 2003-06-02 | 144,700 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-06-03 | 368,800 | 14,200.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-06-04 | 105,800 | 14,300.00 | 14,500.00 | 14,200.00 | 14,400.00 | 00:00:00 | | 2003-06-05 | 148,600 | 14,200.00 | 14,700.00 | 14,200.00 | 14,500.00 | 00:00:00 | | 2003-06-06 | 301,700 | 14,600.00 | 14,600.00 | 14,000.00 | 14,300.00 | 00:00:00 | | 2003-06-09 | 101,900 | 14,100.00 | 14,400.00 | 14,100.00 | 14,200.00 | 00:00:00 | | 2003-06-10 | 225,500 | 14,200.00 | 14,600.00 | 14,100.00 | 14,600.00 | 00:00:00 | | 2003-06-11 | 92,600 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-06-12 | 80,900 | 14,400.00 | 14,500.00 | 14,000.00 | 14,400.00 | 00:00:00 | | 2003-06-13 | 73,000 | 14,300.00 | 14,600.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-06-16 | 69,800 | 14,300.00 | 14,500.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-06-17 | 299,400 | 14,400.00 | 14,900.00 | 14,400.00 | 14,600.00 | 00:00:00 | | 2003-06-18 | 526,700 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
