|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 526,700 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 00:00:00 | | 2003-06-19 | 0 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 00:00:00 | | 2003-06-20 | 101,900 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 00:00:00 | | 2003-06-23 | 137,100 | 14,800.00 | 15,200.00 | 14,700.00 | 15,000.00 | 00:00:00 | | 2003-06-24 | 153,200 | 15,200.00 | 15,400.00 | 15,100.00 | 15,200.00 | 00:00:00 | | 2003-06-25 | 515,200 | 15,200.00 | 15,300.00 | 14,700.00 | 14,800.00 | 00:00:00 | | 2003-06-26 | 232,300 | 14,800.00 | 14,900.00 | 14,300.00 | 14,300.00 | 00:00:00 | | 2003-06-27 | 161,900 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 00:00:00 | | 2003-06-30 | 111,200 | 14,400.00 | 14,700.00 | 14,300.00 | 14,600.00 | 00:00:00 | | 2003-07-01 | 276,600 | 14,600.00 | 15,100.00 | 14,600.00 | 14,800.00 | 00:00:00 | | 2003-07-02 | 84,200 | 14,900.00 | 15,000.00 | 14,500.00 | 14,500.00 | 00:00:00 | | 2003-07-03 | 235,800 | 14,400.00 | 14,800.00 | 14,200.00 | 14,500.00 | 00:00:00 | | 2003-07-04 | 140,400 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 00:00:00 | | 2003-07-07 | 322,000 | 14,400.00 | 14,600.00 | 14,100.00 | 14,100.00 | 00:00:00 | | 2003-07-08 | 95,300 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-07-09 | 0 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 00:00:00 | | 2003-07-10 | 86,800 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 00:00:00 | | 2003-07-11 | 234,800 | 14,200.00 | 14,300.00 | 13,700.00 | 13,800.00 | 00:00:00 | | 2003-07-14 | 180,500 | 13,900.00 | 14,100.00 | 13,600.00 | 14,000.00 | 00:00:00 | | 2003-07-15 | 331,500 | 14,100.00 | 14,300.00 | 14,000.00 | 14,000.00 | 00:00:00 | | 2003-07-16 | 132,800 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 00:00:00 | | 2003-07-17 | 165,600 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-07-18 | 155,300 | 14,300.00 | 14,500.00 | 14,200.00 | 14,300.00 | 00:00:00 | | 2003-07-21 | 81,000 | 14,300.00 | 14,400.00 | 14,000.00 | 14,200.00 | 00:00:00 | | 2003-07-22 | 117,000 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 00:00:00 | | 2003-07-23 | 126,000 | 14,200.00 | 14,300.00 | 13,800.00 | 13,900.00 | 00:00:00 | | 2003-07-24 | 171,700 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 00:00:00 | | 2003-07-25 | 96,600 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 00:00:00 | | 2003-07-28 | 159,100 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-07-29 | 89,500 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-07-30 | 103,100 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 00:00:00 | | 2003-07-31 | 100,200 | 13,300.00 | 13,500.00 | 13,100.00 | 13,200.00 | 00:00:00 | | 2003-08-01 | 245,800 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 00:00:00 | | 2003-08-04 | 3,598,800 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 00:00:00 | | 2003-08-05 | 1,181,700 | 12,800.00 | 12,900.00 | 12,600.00 | 12,700.00 | 00:00:00 | | 2003-08-06 | 195,200 | 12,800.00 | 13,100.00 | 12,800.00 | 13,000.00 | 00:00:00 | | 2003-08-07 | 96,600 | 13,000.00 | 13,900.00 | 13,000.00 | 13,900.00 | 00:00:00 | | 2003-08-08 | 470,300 | 13,800.00 | 14,000.00 | 13,000.00 | 13,200.00 | 00:00:00 | | 2003-08-11 | 221,400 | 13,300.00 | 13,600.00 | 13,000.00 | 13,600.00 | 00:00:00 | | 2003-08-12 | 112,600 | 13,600.00 | 13,600.00 | 13,200.00 | 13,500.00 | 00:00:00 | | 2003-08-13 | 293,800 | 13,400.00 | 13,800.00 | 13,300.00 | 13,700.00 | 00:00:00 | | 2003-08-14 | 105,100 | 13,600.00 | 13,900.00 | 13,500.00 | 13,900.00 | 00:00:00 | | 2003-08-15 | 148,000 | 13,700.00 | 13,900.00 | 13,500.00 | 13,500.00 | 00:00:00 | | 2003-08-18 | 200,900 | 13,700.00 | 13,900.00 | 13,500.00 | 13,700.00 | 00:00:00 | | 2003-08-19 | 134,600 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 00:00:00 | | 2003-08-20 | 374,000 | 13,800.00 | 14,100.00 | 13,400.00 | 14,100.00 | 00:00:00 | | 2003-08-21 | 472,300 | 14,100.00 | 14,600.00 | 13,800.00 | 14,400.00 | 00:00:00 | | 2003-08-22 | 441,200 | 14,400.00 | 14,900.00 | 14,400.00 | 14,700.00 | 00:00:00 | | 2003-08-25 | 357,200 | 14,900.00 | 15,200.00 | 14,700.00 | 14,800.00 | 00:00:00 | | 2003-08-26 | 634,500 | 14,800.00 | 15,400.00 | 14,800.00 | 15,300.00 | 00:00:00 | | 2003-08-27 | 351,400 | 15,300.00 | 15,400.00 | 14,800.00 | 14,900.00 | 00:00:00 | | 2003-08-28 | 292,000 | 15,100.00 | 15,100.00 | 14,500.00 | 14,600.00 | 00:00:00 | | 2003-08-29 | 416,600 | 14,500.00 | 14,600.00 | 14,300.00 | 14,300.00 | 00:00:00 | | 2003-09-01 | 270,800 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 00:00:00 | | 2003-09-02 | 230,200 | 14,500.00 | 14,600.00 | 14,300.00 | 14,600.00 | 00:00:00 | | 2003-09-03 | 485,300 | 14,600.00 | 14,700.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-09-04 | 182,600 | 14,400.00 | 14,700.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-09-05 | 192,900 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-09-08 | 311,600 | 14,400.00 | 14,500.00 | 14,100.00 | 14,100.00 | 00:00:00 | | 2003-09-09 | 303,800 | 14,200.00 | 14,600.00 | 14,100.00 | 14,400.00 | 00:00:00 | | 2003-09-10 | 517,800 | 14,300.00 | 14,900.00 | 14,300.00 | 14,700.00 | 00:00:00 | | 2003-09-11 | 265,500 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 00:00:00 | | 2003-09-12 | 180,000 | 14,600.00 | 14,600.00 | 14,200.00 | 14,400.00 | 00:00:00 | | 2003-09-15 | 152,500 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-09-16 | 125,500 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 00:00:00 | | 2003-09-17 | 289,300 | 14,200.00 | 14,300.00 | 13,900.00 | 14,100.00 | 00:00:00 | | 2003-09-18 | 490,800 | 14,100.00 | 14,200.00 | 13,900.00 | 14,100.00 | 00:00:00 | | 2003-09-19 | 325,800 | 14,300.00 | 14,300.00 | 13,800.00 | 13,900.00 | 00:00:00 | | 2003-09-22 | 245,700 | 13,800.00 | 13,900.00 | 13,500.00 | 13,500.00 | 00:00:00 | | 2003-09-23 | 237,600 | 13,600.00 | 13,700.00 | 13,300.00 | 13,500.00 | 00:00:00 | | 2003-09-24 | 322,700 | 13,500.00 | 14,000.00 | 13,500.00 | 13,500.00 | 00:00:00 | | 2003-09-25 | 356,600 | 13,700.00 | 13,900.00 | 13,100.00 | 13,100.00 | 00:00:00 | | 2003-09-26 | 300,000 | 13,200.00 | 13,500.00 | 13,000.00 | 13,000.00 | 00:00:00 | | 2003-09-29 | 269,000 | 13,200.00 | 13,400.00 | 12,900.00 | 13,200.00 | 00:00:00 | | 2003-09-30 | 260,000 | 13,300.00 | 13,500.00 | 13,000.00 | 13,100.00 | 00:00:00 | | 2003-10-01 | 369,200 | 13,200.00 | 13,800.00 | 13,200.00 | 13,700.00 | 00:00:00 | | 2003-10-02 | 286,100 | 13,800.00 | 14,100.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-10-03 | 270,000 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 00:00:00 | | 2003-10-06 | 326,300 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 00:00:00 | | 2003-10-07 | 438,400 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 00:00:00 | | 2003-10-08 | 520,800 | 13,400.00 | 13,600.00 | 13,300.00 | 13,300.00 | 00:00:00 | | 2003-10-09 | 764,400 | 13,500.00 | 13,600.00 | 12,800.00 | 13,000.00 | 00:00:00 | | 2003-10-10 | 535,800 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 00:00:00 | | 2003-10-13 | 1,533,400 | 13,000.00 | 13,500.00 | 12,900.00 | 13,500.00 | 00:00:00 | | 2003-10-14 | 818,800 | 13,800.00 | 14,000.00 | 13,700.00 | 13,800.00 | 00:00:00 | | 2003-10-15 | 526,900 | 13,900.00 | 14,000.00 | 13,400.00 | 13,500.00 | 00:00:00 | | 2003-10-16 | 275,300 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 00:00:00 | | 2003-10-17 | 199,800 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 00:00:00 | | 2003-10-20 | 365,500 | 13,300.00 | 13,600.00 | 13,200.00 | 13,400.00 | 00:00:00 | | 2003-10-21 | 522,000 | 13,500.00 | 13,900.00 | 13,400.00 | 13,700.00 | 00:00:00 | | 2003-10-22 | 467,700 | 13,700.00 | 13,900.00 | 13,600.00 | 13,700.00 | 00:00:00 | | 2003-10-23 | 245,400 | 13,600.00 | 13,600.00 | 13,400.00 | 13,400.00 | 00:00:00 | | 2003-10-24 | 253,400 | 13,300.00 | 13,800.00 | 13,200.00 | 13,700.00 | 00:00:00 | | 2003-10-27 | 271,800 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 00:00:00 | | 2003-10-28 | 156,400 | 13,500.00 | 13,800.00 | 13,400.00 | 13,600.00 | 00:00:00 | | 2003-10-29 | 472,100 | 13,700.00 | 13,800.00 | 13,300.00 | 13,400.00 | 00:00:00 | | 2003-10-30 | 270,000 | 13,300.00 | 13,600.00 | 13,300.00 | 13,300.00 | 00:00:00 | | 2003-10-31 | 266,700 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 00:00:00 | | 2003-11-03 | 233,300 | 13,300.00 | 13,400.00 | 13,200.00 | 13,300.00 | 00:00:00 | | 2003-11-04 | 246,400 | 13,400.00 | 13,500.00 | 13,100.00 | 13,300.00 | 00:00:00 | | 2003-11-05 | 330,000 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 00:00:00 | | 2003-11-06 | 137,500 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 00:00:00 | | 2003-11-07 | 149,500 | 13,300.00 | 13,400.00 | 13,200.00 | 13,200.00 | 00:00:00 | | 2003-11-10 | 232,100 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 00:00:00 | | 2003-11-11 | 674,500 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 00:00:00 | | 2003-11-12 | 154,100 | 13,100.00 | 13,200.00 | 13,000.00 | 13,000.00 | 00:00:00 | | 2003-11-13 | 385,900 | 13,100.00 | 13,400.00 | 13,100.00 | 13,300.00 | 00:00:00 | | 2003-11-14 | 1,346,000 | 13,400.00 | 14,300.00 | 13,200.00 | 14,200.00 | 00:00:00 | | 2003-11-17 | 1,075,300 | 14,100.00 | 14,600.00 | 14,100.00 | 14,300.00 | 00:00:00 | | 2003-11-18 | 677,900 | 14,500.00 | 14,900.00 | 14,300.00 | 14,400.00 | 00:00:00 | | 2003-11-19 | 258,500 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 00:00:00 | | 2003-11-20 | 475,100 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 00:00:00 | | 2003-11-21 | 252,700 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 00:00:00 | | 2003-11-24 | 173,000 | 14,300.00 | 14,400.00 | 14,100.00 | 14,200.00 | 00:00:00 | | 2003-11-25 | 358,100 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 00:00:00 | | 2003-11-26 | 286,400 | 14,200.00 | 14,400.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-11-27 | 133,600 | 14,200.00 | 14,400.00 | 14,200.00 | 14,200.00 | 00:00:00 | | 2003-11-28 | 411,800 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 00:00:00 | | 2003-12-01 | 545,400 | 14,500.00 | 14,800.00 | 14,400.00 | 14,600.00 | 00:00:00 | | 2003-12-02 | 355,200 | 14,700.00 | 14,800.00 | 14,500.00 | 14,500.00 | 00:00:00 | | 2003-12-03 | 237,100 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
