|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 76,300 | 63.01 | 64.61 | 63.00 | 64.50 | 00:00:00 | | 2007-02-22 | 52,000 | 65.00 | 65.50 | 63.70 | 64.45 | 00:00:00 | | 2007-02-23 | 25,900 | 64.20 | 64.80 | 63.85 | 64.59 | 00:00:00 | | 2007-02-26 | 25,100 | 64.50 | 65.43 | 64.31 | 65.39 | 00:00:00 | | 2007-02-27 | 78,700 | 65.00 | 65.00 | 62.10 | 63.10 | 00:00:00 | | 2007-02-28 | 79,200 | 63.50 | 64.50 | 62.50 | 64.00 | 00:00:00 | | 2007-03-01 | 84,000 | 63.00 | 63.81 | 62.06 | 62.61 | 00:00:00 | | 2007-03-02 | 76,900 | 61.90 | 62.20 | 61.25 | 61.50 | 00:00:00 | | 2007-03-05 | 38,900 | 61.15 | 62.98 | 60.13 | 61.20 | 00:00:00 | | 2007-03-06 | 38,700 | 61.51 | 64.50 | 61.51 | 64.50 | 00:00:00 | | 2007-03-07 | 133,300 | 64.00 | 64.81 | 64.00 | 64.80 | 00:00:00 | | 2007-03-08 | 46,300 | 65.00 | 65.80 | 65.00 | 65.80 | 00:00:00 | | 2007-03-09 | 40,500 | 65.90 | 67.00 | 65.80 | 66.15 | 00:00:00 | | 2007-03-12 | 71,800 | 66.00 | 68.40 | 65.80 | 67.80 | 00:00:00 | | 2007-03-13 | 95,300 | 66.81 | 68.30 | 66.76 | 67.59 | 00:00:00 | | 2007-03-14 | 54,900 | 67.05 | 68.00 | 65.51 | 67.30 | 00:00:00 | | 2007-03-15 | 64,200 | 67.30 | 68.00 | 65.01 | 67.00 | 00:00:00 | | 2007-03-16 | 59,800 | 65.81 | 68.49 | 65.81 | 68.49 | 00:00:00 | | 2007-03-19 | 45,600 | 68.50 | 69.70 | 68.50 | 69.30 | 00:00:00 | | 2007-03-20 | 34,000 | 69.50 | 70.74 | 69.50 | 70.71 | 00:00:00 | | 2007-03-21 | 57,400 | 71.00 | 71.45 | 70.41 | 71.15 | 00:00:00 | | 2007-03-22 | 48,400 | 71.40 | 72.32 | 70.01 | 72.32 | 00:00:00 | | 2007-03-23 | 9,500 | 72.00 | 72.30 | 71.50 | 71.50 | 00:00:00 | | 2007-03-26 | 38,900 | 72.00 | 72.60 | 72.00 | 72.50 | 00:00:00 | | 2007-03-27 | 15,500 | 72.51 | 72.80 | 72.00 | 72.40 | 00:00:00 | | 2007-03-28 | 53,400 | 72.41 | 72.65 | 71.80 | 72.30 | 00:00:00 | | 2007-03-29 | 40,900 | 71.95 | 72.49 | 71.50 | 72.30 | 00:00:00 | | 2007-03-30 | 86,500 | 72.64 | 73.00 | 71.51 | 72.64 | 00:00:00 | | 2007-04-02 | 30,400 | 72.63 | 72.80 | 72.00 | 72.49 | 00:00:00 | | 2007-04-03 | 106,200 | 72.51 | 73.10 | 72.40 | 73.05 | 00:00:00 | | 2007-04-04 | 46,700 | 73.00 | 73.60 | 72.75 | 73.05 | 00:00:00 | | 2007-04-05 | 16,600 | 73.00 | 73.99 | 73.00 | 73.00 | 00:00:00 | | 2007-04-06 | 0 | 73.00 | 73.00 | 73.00 | 73.00 | 00:00:00 | | 2007-04-09 | 27,100 | 73.50 | 74.70 | 73.00 | 73.00 | 00:00:00 | | 2007-04-10 | 36,500 | 72.98 | 72.99 | 72.46 | 72.51 | 00:00:00 | | 2007-04-11 | 40,900 | 72.51 | 72.90 | 72.26 | 72.56 | 00:00:00 | | 2007-04-12 | 32,500 | 72.33 | 72.70 | 72.28 | 72.40 | 00:00:00 | | 2007-04-13 | 38,800 | 72.40 | 73.00 | 72.15 | 73.00 | 00:00:00 | | 2007-04-16 | 29,200 | 73.79 | 74.00 | 73.01 | 73.49 | 00:00:00 | | 2007-04-17 | 56,200 | 73.50 | 73.89 | 72.80 | 72.81 | 00:00:00 | | 2007-04-18 | 98,800 | 73.24 | 74.39 | 72.83 | 73.00 | 00:00:00 | | 2007-04-19 | 33,700 | 72.52 | 73.39 | 72.50 | 73.00 | 00:00:00 | | 2007-04-20 | 113,900 | 73.97 | 73.98 | 71.90 | 72.97 | 00:00:00 | | 2007-04-23 | 18,800 | 72.97 | 73.12 | 72.30 | 72.75 | 00:00:00 | | 2007-04-24 | 39,800 | 73.20 | 74.80 | 72.11 | 73.75 | 00:00:00 | | 2007-04-25 | 76,000 | 74.41 | 74.41 | 73.30 | 73.52 | 00:00:00 | | 2007-04-26 | 44,400 | 73.30 | 73.45 | 71.30 | 71.40 | 00:00:00 | | 2007-04-27 | 59,100 | 71.00 | 73.29 | 68.76 | 73.09 | 00:00:00 | | 2007-04-30 | 83,200 | 73.09 | 73.10 | 72.20 | 72.81 | 00:00:00 | | 2007-05-01 | 0 | 72.81 | 72.81 | 72.81 | 72.81 | 00:00:00 | | 2007-05-02 | 108,200 | 71.70 | 72.75 | 71.70 | 72.06 | 00:00:00 | | 2007-05-03 | 62,700 | 72.50 | 73.00 | 72.17 | 72.31 | 00:00:00 | | 2007-05-04 | 73,800 | 72.50 | 72.94 | 71.40 | 71.50 | 00:00:00 | | 2007-05-07 | 89,300 | 71.61 | 71.90 | 71.20 | 71.60 | 00:00:00 | | 2007-05-08 | 53,100 | 71.80 | 71.80 | 70.90 | 71.22 | 00:00:00 | | 2007-05-09 | 58,400 | 71.20 | 71.50 | 67.75 | 71.50 | 00:00:00 | | 2007-05-10 | 67,300 | 71.49 | 71.50 | 69.81 | 69.81 | 00:00:00 | | 2007-05-11 | 74,900 | 69.91 | 70.99 | 69.86 | 70.15 | 00:00:00 | | 2007-05-14 | 100,400 | 70.15 | 70.20 | 69.35 | 70.00 | 00:00:00 | | 2007-05-15 | 113,400 | 70.19 | 70.40 | 69.60 | 69.67 | 00:00:00 | | 2007-05-16 | 114,500 | 70.50 | 71.97 | 70.50 | 71.45 | 00:00:00 | | 2007-05-17 | 166,600 | 71.60 | 71.90 | 71.45 | 71.50 | 00:00:00 | | 2007-05-18 | 61,500 | 71.27 | 71.31 | 70.43 | 70.65 | 00:00:00 | | 2007-05-21 | 77,500 | 71.69 | 71.69 | 69.25 | 69.80 | 00:00:00 | | 2007-05-22 | 24,700 | 69.88 | 69.97 | 69.20 | 69.66 | 00:00:00 | | 2007-05-23 | 140,100 | 70.00 | 70.00 | 68.03 | 68.40 | 00:00:00 | | 2007-05-24 | 105,000 | 68.98 | 69.00 | 66.10 | 67.00 | 00:00:00 | | 2007-05-25 | 36,400 | 67.99 | 68.25 | 66.50 | 67.43 | 00:00:00 | | 2007-05-28 | 45,200 | 68.89 | 70.00 | 68.10 | 70.00 | 00:00:00 | | 2007-05-29 | 51,400 | 70.49 | 70.49 | 68.80 | 69.00 | 00:00:00 | | 2007-05-30 | 32,700 | 68.69 | 70.05 | 67.56 | 69.95 | 00:00:00 | | 2007-05-31 | 119,000 | 70.49 | 71.00 | 70.00 | 70.90 | 00:00:00 | | 2007-06-01 | 53,300 | 71.00 | 71.85 | 70.71 | 71.49 | 00:00:00 | | 2007-06-04 | 56,200 | 71.01 | 71.01 | 70.10 | 70.10 | 00:00:00 | | 2007-06-05 | 63,800 | 70.07 | 70.80 | 69.00 | 69.04 | 00:00:00 | | 2007-06-06 | 49,700 | 69.02 | 69.50 | 67.60 | 68.93 | 00:00:00 | | 2007-06-07 | 0 | 68.93 | 68.93 | 68.93 | 68.93 | 00:00:00 | | 2007-06-08 | 39,700 | 67.51 | 68.70 | 67.51 | 68.45 | 00:00:00 | | 2007-06-11 | 43,800 | 69.00 | 69.46 | 68.02 | 69.31 | 00:00:00 | | 2007-06-12 | 50,700 | 68.06 | 69.17 | 68.06 | 68.40 | 00:00:00 | | 2007-06-13 | 92,800 | 68.70 | 69.94 | 68.68 | 69.69 | 00:00:00 | | 2007-06-14 | 37,300 | 69.70 | 70.54 | 68.95 | 69.20 | 00:00:00 | | 2007-06-15 | 25,900 | 69.30 | 70.36 | 69.30 | 70.07 | 00:00:00 | | 2007-06-18 | 24,200 | 70.13 | 70.39 | 69.71 | 69.75 | 00:00:00 | | 2007-06-19 | 20,900 | 69.88 | 69.89 | 68.63 | 69.89 | 00:00:00 | | 2007-06-20 | 67,400 | 69.89 | 69.89 | 68.05 | 68.55 | 00:00:00 | | 2007-06-21 | 18,900 | 68.85 | 69.69 | 68.56 | 69.64 | 00:00:00 | | 2007-06-22 | 40,700 | 69.12 | 69.89 | 68.20 | 68.20 | 00:00:00 | | 2007-06-25 | 34,900 | 68.75 | 68.75 | 67.25 | 67.99 | 00:00:00 | | 2007-06-26 | 31,800 | 68.19 | 68.19 | 67.64 | 67.89 | 00:00:00 | | 2007-06-27 | 32,200 | 67.60 | 68.81 | 67.51 | 68.50 | 00:00:00 | | 2007-06-28 | 27,000 | 68.53 | 69.98 | 68.40 | 69.38 | 00:00:00 | | 2007-06-29 | 79,400 | 69.75 | 69.94 | 68.26 | 68.26 | 00:00:00 | | 2007-07-02 | 116,900 | 68.50 | 69.39 | 68.37 | 69.30 | 00:00:00 | | 2007-07-03 | 34,100 | 69.65 | 69.90 | 69.34 | 69.52 | 00:00:00 | | 2007-07-04 | 35,700 | 69.70 | 70.25 | 69.70 | 70.16 | 00:00:00 | | 2007-07-05 | 30,400 | 70.00 | 70.55 | 69.41 | 70.55 | 00:00:00 | | 2007-07-06 | 30,700 | 70.86 | 70.86 | 70.86 | 70.86 | 00:00:00 | | 2007-07-09 | 0 | 70.86 | 70.86 | 70.86 | 70.86 | 00:00:00 | | 2007-07-10 | 98,300 | 70.86 | 72.20 | 70.08 | 72.20 | 00:00:00 | | 2007-07-11 | 69,300 | 72.20 | 72.60 | 71.56 | 72.05 | 00:00:00 | | 2007-07-12 | 100,200 | 72.30 | 73.00 | 71.10 | 71.30 | 00:00:00 | | 2007-07-13 | 93,700 | 71.70 | 71.99 | 71.00 | 71.40 | 00:00:00 | | 2007-07-16 | 26,300 | 71.40 | 72.50 | 71.40 | 72.38 | 00:00:00 | | 2007-07-17 | 71,500 | 72.38 | 73.77 | 72.02 | 73.28 | 00:00:00 | | 2007-07-18 | 135,400 | 73.10 | 74.80 | 73.08 | 74.31 | 00:00:00 | | 2007-07-19 | 35,500 | 74.87 | 75.00 | 74.02 | 74.45 | 00:00:00 | | 2007-07-20 | 74,200 | 74.00 | 74.75 | 72.71 | 74.01 | 00:00:00 | | 2007-07-23 | 72,700 | 74.23 | 75.20 | 73.71 | 75.05 | 00:00:00 | | 2007-07-24 | 73,000 | 75.00 | 75.10 | 73.00 | 73.10 | 00:00:00 | | 2007-07-25 | 66,700 | 74.32 | 74.32 | 70.29 | 73.51 | 00:00:00 | | 2007-07-26 | 62,700 | 71.33 | 72.44 | 70.55 | 70.81 | 00:00:00 | | 2007-07-27 | 37,700 | 69.01 | 70.97 | 69.01 | 69.60 | 00:00:00 | | 2007-07-30 | 25,900 | 69.59 | 72.56 | 69.59 | 72.56 | 00:00:00 | | 2007-07-31 | 84,500 | 72.69 | 73.50 | 71.06 | 72.01 | 00:00:00 | | 2007-08-01 | 67,500 | 73.41 | 74.32 | 72.50 | 73.40 | 00:00:00 | | 2007-08-02 | 46,400 | 73.90 | 73.90 | 73.01 | 73.10 | 00:00:00 | | 2007-08-03 | 60,500 | 73.00 | 73.99 | 72.20 | 72.21 | 00:00:00 | | 2007-08-06 | 35,300 | 72.26 | 73.70 | 71.21 | 73.06 | 00:00:00 | | 2007-08-07 | 22,800 | 73.77 | 73.92 | 72.26 | 72.70 | 00:00:00 | | 2007-08-08 | 63,100 | 73.89 | 74.50 | 73.40 | 74.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
