|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 63,100 | 73.89 | 74.50 | 73.40 | 74.00 | 00:00:00 | 2007-08-09 | 21,400 | 72.03 | 73.77 | 72.03 | 72.60 | 00:00:00 | 2007-08-10 | 24,500 | 70.44 | 72.80 | 70.02 | 72.07 | 00:00:00 | 2007-08-13 | 45,800 | 72.18 | 72.18 | 70.21 | 71.00 | 00:00:00 | 2007-08-14 | 62,200 | 71.50 | 71.58 | 70.51 | 71.00 | 00:00:00 | 2007-08-15 | 134,600 | 70.10 | 72.15 | 70.00 | 70.15 | 00:00:00 | 2007-08-16 | 90,000 | 69.08 | 69.08 | 67.70 | 67.75 | 00:00:00 | 2007-08-17 | 25,400 | 69.51 | 69.99 | 68.00 | 68.50 | 00:00:00 | 2007-08-20 | 25,500 | 69.01 | 70.49 | 69.01 | 70.05 | 00:00:00 | 2007-08-21 | 52,200 | 70.00 | 72.00 | 69.70 | 71.50 | 00:00:00 | 2007-08-22 | 23,300 | 71.60 | 72.67 | 71.17 | 72.49 | 00:00:00 | 2007-08-23 | 9,300 | 72.61 | 72.99 | 72.00 | 72.94 | 00:00:00 | 2007-08-24 | 31,600 | 72.31 | 74.89 | 72.06 | 73.35 | 00:00:00 | 2007-08-27 | 26,200 | 73.40 | 74.10 | 73.20 | 74.00 | 00:00:00 | 2007-08-28 | 24,400 | 73.01 | 74.09 | 73.00 | 73.20 | 00:00:00 | 2007-08-29 | 30,800 | 73.89 | 74.20 | 73.01 | 74.20 | 00:00:00 | 2007-08-30 | 20,300 | 74.19 | 74.99 | 74.00 | 74.01 | 00:00:00 | 2007-08-31 | 112,900 | 74.97 | 75.20 | 74.30 | 75.00 | 00:00:00 | 2007-09-03 | 22,800 | 75.00 | 75.47 | 74.50 | 74.65 | 00:00:00 | 2007-09-04 | 90,600 | 74.50 | 75.60 | 74.50 | 75.50 | 00:00:00 | 2007-09-05 | 15,300 | 75.00 | 75.44 | 74.02 | 75.43 | 00:00:00 | 2007-09-06 | 41,200 | 75.40 | 76.25 | 75.20 | 76.25 | 00:00:00 | 2007-09-07 | 0 | 76.25 | 76.25 | 76.25 | 76.25 | 00:00:00 | 2007-09-10 | 51,800 | 75.69 | 75.69 | 74.40 | 74.40 | 00:00:00 | 2007-09-11 | 9,200 | 74.60 | 76.73 | 74.60 | 75.60 | 00:00:00 | 2007-09-12 | 63,300 | 75.53 | 75.99 | 74.50 | 74.65 | 00:00:00 | 2007-09-13 | 27,800 | 75.50 | 76.10 | 75.50 | 75.90 | 00:00:00 | 2007-09-14 | 25,700 | 75.45 | 76.20 | 75.45 | 76.20 | 00:00:00 | 2007-09-17 | 14,800 | 76.24 | 76.24 | 75.11 | 75.50 | 00:00:00 | 2007-09-18 | 52,800 | 75.95 | 76.49 | 75.75 | 76.10 | 00:00:00 | 2007-09-19 | 31,600 | 76.12 | 76.75 | 76.12 | 76.70 | 00:00:00 | 2007-09-20 | 21,800 | 76.35 | 77.00 | 76.13 | 76.13 | 00:00:00 | 2007-09-21 | 11,200 | 76.98 | 76.98 | 76.30 | 76.58 | 00:00:00 | 2007-09-24 | 53,400 | 76.78 | 77.00 | 75.90 | 76.01 | 00:00:00 | 2007-09-25 | 13,500 | 76.01 | 77.13 | 75.95 | 77.00 | 00:00:00 | 2007-09-26 | 82,000 | 77.20 | 78.10 | 77.00 | 78.10 | 00:00:00 | 2007-09-27 | 65,600 | 78.10 | 79.50 | 78.10 | 79.50 | 00:00:00 | 2007-09-28 | 53,800 | 79.50 | 79.80 | 78.31 | 79.80 | 00:00:00 | 2007-10-01 | 27,500 | 79.80 | 80.50 | 79.60 | 80.50 | 00:00:00 | 2007-10-02 | 18,600 | 80.50 | 80.80 | 79.65 | 80.80 | 00:00:00 | 2007-10-03 | 42,300 | 80.80 | 80.98 | 79.65 | 80.75 | 00:00:00 | 2007-10-04 | 26,100 | 80.80 | 81.50 | 80.22 | 81.40 | 00:00:00 | 2007-10-05 | 52,000 | 81.50 | 82.40 | 81.00 | 82.40 | 00:00:00 | 2007-10-08 | 35,300 | 81.01 | 83.10 | 81.01 | 82.80 | 00:00:00 | 2007-10-09 | 68,200 | 82.98 | 83.23 | 81.21 | 82.99 | 00:00:00 | 2007-10-10 | 10,600 | 81.05 | 82.80 | 81.05 | 82.50 | 00:00:00 | 2007-10-11 | 51,600 | 83.20 | 83.50 | 82.20 | 82.75 | 00:00:00 | 2007-10-12 | 0 | 82.75 | 82.75 | 82.75 | 82.75 | 00:00:00 | 2007-10-15 | 41,800 | 82.86 | 83.50 | 82.66 | 83.50 | 00:00:00 | 2007-10-16 | 47,400 | 83.00 | 83.69 | 82.10 | 83.26 | 00:00:00 | 2007-10-17 | 60,700 | 83.90 | 84.50 | 82.52 | 83.67 | 00:00:00 | 2007-10-18 | 41,500 | 84.01 | 84.75 | 83.06 | 84.70 | 00:00:00 | 2007-10-19 | 42,200 | 84.98 | 85.49 | 82.02 | 83.85 | 00:00:00 | 2007-10-22 | 47,300 | 83.96 | 84.60 | 83.01 | 84.00 | 00:00:00 | 2007-10-23 | 24,400 | 84.06 | 85.30 | 84.06 | 85.30 | 00:00:00 | 2007-10-24 | 17,700 | 86.00 | 86.00 | 84.60 | 85.99 | 00:00:00 | 2007-10-25 | 13,200 | 86.00 | 86.50 | 85.90 | 85.95 | 00:00:00 | 2007-10-26 | 20,300 | 86.72 | 87.00 | 85.90 | 87.00 | 00:00:00 | 2007-10-29 | 22,500 | 87.50 | 87.50 | 86.01 | 86.15 | 00:00:00 | 2007-10-30 | 15,100 | 86.99 | 87.50 | 86.00 | 87.23 | 00:00:00 | 2007-10-31 | 55,800 | 87.14 | 87.50 | 86.90 | 87.44 | 00:00:00 | 2007-11-01 | 49,500 | 87.01 | 87.35 | 86.96 | 87.30 | 00:00:00 | 2007-11-02 | 0 | 87.30 | 87.30 | 87.30 | 87.30 | 00:00:00 | 2007-11-05 | 41,000 | 86.54 | 87.97 | 86.54 | 87.00 | 00:00:00 | 2007-11-06 | 41,100 | 87.44 | 87.70 | 87.20 | 87.70 | 00:00:00 | 2007-11-07 | 19,500 | 87.20 | 87.39 | 84.51 | 85.24 | 00:00:00 | 2007-11-08 | 36,600 | 85.27 | 88.00 | 85.27 | 85.60 | 00:00:00 | 2007-11-09 | 48,300 | 86.21 | 87.83 | 82.30 | 85.85 | 00:00:00 | 2007-11-12 | 44,900 | 85.00 | 86.20 | 83.00 | 83.00 | 00:00:00 | 2007-11-13 | 24,300 | 83.02 | 84.50 | 83.02 | 84.00 | 00:00:00 | 2007-11-14 | 53,100 | 86.01 | 86.99 | 85.00 | 85.75 | 00:00:00 | 2007-11-15 | 0 | 85.75 | 85.75 | 85.75 | 85.75 | 00:00:00 | 2007-11-16 | 21,000 | 85.72 | 86.99 | 85.07 | 86.70 | 00:00:00 | 2007-11-19 | 20,500 | 86.01 | 86.01 | 82.70 | 83.00 | 00:00:00 | 2007-11-20 | 0 | 83.00 | 83.00 | 83.00 | 83.00 | 00:00:00 | 2007-11-21 | 34,300 | 82.36 | 82.36 | 79.40 | 81.94 | 00:00:00 | 2007-11-22 | 22,300 | 82.36 | 83.48 | 80.50 | 81.99 | 00:00:00 | 2007-11-23 | 22,900 | 80.66 | 83.50 | 80.66 | 83.38 | 00:00:00 | 2007-11-26 | 63,600 | 82.53 | 82.57 | 77.06 | 77.06 | 00:00:00 | 2007-11-27 | 21,500 | 76.99 | 80.20 | 76.50 | 78.26 | 00:00:00 | 2007-11-28 | 34,600 | 78.90 | 84.69 | 78.33 | 82.90 | 00:00:00 | 2007-11-29 | 42,100 | 82.85 | 84.90 | 82.20 | 83.51 | 00:00:00 | 2007-11-30 | 29,300 | 85.21 | 87.70 | 85.00 | 85.83 | 00:00:00 | 2007-12-03 | 34,300 | 85.80 | 90.49 | 85.80 | 89.14 | 00:00:00 | 2007-12-04 | 406,100 | 88.80 | 97.90 | 88.80 | 97.49 | 00:00:00 | 2007-12-05 | 31,900 | 97.10 | 97.30 | 96.20 | 96.31 | 00:00:00 | 2007-12-06 | 21,000 | 97.00 | 97.00 | 96.25 | 96.99 | 00:00:00 | 2007-12-07 | 43,400 | 96.98 | 96.99 | 96.20 | 96.92 | 00:00:00 | 2007-12-10 | 30,200 | 96.50 | 96.98 | 96.21 | 96.75 | 00:00:00 | 2007-12-11 | 37,300 | 96.75 | 97.00 | 96.21 | 96.66 | 00:00:00 | 2007-12-12 | 104,300 | 97.32 | 97.99 | 96.60 | 96.60 | 00:00:00 | 2007-12-13 | 68,700 | 95.01 | 97.00 | 95.01 | 96.00 | 00:00:00 | 2007-12-14 | 15,700 | 96.20 | 96.50 | 95.80 | 96.00 | 00:00:00 | 2007-12-17 | 26,400 | 95.61 | 96.99 | 95.51 | 95.60 | 00:00:00 | 2007-12-18 | 39,100 | 96.00 | 97.00 | 94.51 | 96.44 | 00:00:00 | 2007-12-19 | 25,000 | 96.00 | 96.48 | 94.61 | 96.48 | 00:00:00 | 2007-12-20 | 70,000 | 95.40 | 96.99 | 95.05 | 95.51 | 00:00:00 | 2007-12-21 | 37,500 | 95.56 | 97.20 | 95.56 | 97.20 | 00:00:00 | 2007-12-24 | 0 | 97.20 | 97.20 | 97.20 | 97.20 | 00:00:00 | 2007-12-25 | 0 | 97.20 | 97.20 | 97.20 | 97.20 | 00:00:00 | 2007-12-26 | 29,200 | 96.00 | 98.00 | 95.50 | 98.00 | 00:00:00 | 2007-12-27 | 22,900 | 98.00 | 98.00 | 96.00 | 96.97 | 00:00:00 | 2007-12-28 | 75,700 | 96.97 | 99.00 | 96.00 | 98.50 | 00:00:00 | 2007-12-31 | 0 | 98.50 | 98.50 | 98.50 | 98.50 | 00:00:00 | 2008-01-01 | 0 | 98.50 | 98.50 | 98.50 | 98.50 | 00:00:00 | 2008-01-02 | 20,900 | 96.67 | 96.69 | 95.80 | 96.60 | 00:00:00 | 2008-01-03 | 28,200 | 96.01 | 96.60 | 94.11 | 95.10 | 00:00:00 | 2008-01-04 | 66,800 | 94.01 | 95.58 | 94.01 | 95.50 | 00:00:00 | 2008-01-07 | 20,900 | 96.20 | 96.20 | 94.05 | 94.30 | 00:00:00 | 2008-01-08 | 20,000 | 94.46 | 96.00 | 94.33 | 95.90 | 00:00:00 | 2008-01-09 | 29,300 | 95.99 | 96.20 | 94.65 | 95.89 | 00:00:00 | 2008-01-10 | 18,100 | 94.94 | 95.98 | 94.65 | 95.48 | 00:00:00 | 2008-01-11 | 134,300 | 95.49 | 95.50 | 94.65 | 94.80 | 00:00:00 | 2008-01-14 | 73,600 | 96.00 | 96.00 | 94.71 | 96.00 | 00:00:00 | 2008-01-15 | 73,500 | 95.99 | 95.99 | 94.21 | 95.03 | 00:00:00 | 2008-01-16 | 66,500 | 94.75 | 95.98 | 94.52 | 94.53 | 00:00:00 | 2008-01-17 | 79,400 | 95.29 | 95.29 | 93.97 | 94.99 | 00:00:00 | 2008-01-18 | 83,300 | 94.65 | 95.30 | 94.01 | 95.30 | 00:00:00 | 2008-01-21 | 200,100 | 94.60 | 95.00 | 93.10 | 94.99 | 00:00:00 | 2008-01-22 | 252,800 | 95.85 | 95.85 | 93.81 | 94.00 | 00:00:00 | 2008-01-23 | 119,700 | 94.00 | 94.01 | 92.32 | 93.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|