|
 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 | | 2003-12-03 | 237,100 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 00:00:00 | | 2003-12-04 | 154,900 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 00:00:00 | | 2003-12-05 | 390,800 | 14,300.00 | 14,700.00 | 14,200.00 | 14,600.00 | 00:00:00 | | 2003-12-08 | 213,000 | 14,700.00 | 14,800.00 | 14,500.00 | 14,600.00 | 00:00:00 | | 2003-12-09 | 751,400 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 00:00:00 | | 2003-12-10 | 1,575,000 | 15,100.00 | 16,400.00 | 15,100.00 | 15,800.00 | 00:00:00 | | 2003-12-11 | 1,193,700 | 16,200.00 | 16,700.00 | 16,100.00 | 16,400.00 | 00:00:00 | | 2003-12-12 | 749,600 | 16,600.00 | 16,700.00 | 15,800.00 | 15,900.00 | 00:00:00 | | 2003-12-15 | 616,300 | 16,100.00 | 16,200.00 | 15,500.00 | 15,500.00 | 00:00:00 | | 2003-12-16 | 240,200 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 00:00:00 | | 2003-12-17 | 472,300 | 15,600.00 | 16,300.00 | 15,600.00 | 16,300.00 | 00:00:00 | | 2003-12-18 | 346,000 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 00:00:00 | | 2003-12-19 | 261,200 | 16,200.00 | 16,300.00 | 15,800.00 | 16,100.00 | 00:00:00 | | 2003-12-22 | 130,300 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 00:00:00 | | 2003-12-23 | 468,300 | 16,200.00 | 16,600.00 | 16,200.00 | 16,600.00 | 00:00:00 | | 2003-12-24 | 0 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 00:00:00 | | 2003-12-25 | 0 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 00:00:00 | | 2003-12-26 | 81,200 | 16,500.00 | 16,800.00 | 16,400.00 | 16,500.00 | 00:00:00 | | 2003-12-29 | 217,500 | 16,500.00 | 16,500.00 | 16,100.00 | 16,400.00 | 00:00:00 | | 2003-12-30 | 478,200 | 16,400.00 | 16,800.00 | 16,300.00 | 16,300.00 | 00:00:00 | | 2003-12-31 | 0 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 00:00:00 | | 2004-01-01 | 0 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 00:00:00 | | 2004-01-02 | 404,300 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 00:00:00 | | 2004-01-05 | 1,330,700 | 17,800.00 | 19,900.00 | 17,800.00 | 19,800.00 | 00:00:00 | | 2004-01-06 | 1,185,700 | 20,500.00 | 21,200.00 | 19,600.00 | 20,500.00 | 00:00:00 | | 2004-01-07 | 887,200 | 20,100.00 | 21,200.00 | 19,700.00 | 19,900.00 | 00:00:00 | | 2004-01-08 | 565,000 | 20,400.00 | 20,700.00 | 19,800.00 | 19,800.00 | 00:00:00 | | 2004-01-09 | 740,100 | 20,000.00 | 20,200.00 | 18,800.00 | 19,600.00 | 00:00:00 | | 2004-01-12 | 405,200 | 19,600.00 | 20,400.00 | 19,300.00 | 20,000.00 | 00:00:00 | | 2004-01-13 | 330,400 | 20,500.00 | 20,500.00 | 19,400.00 | 19,800.00 | 00:00:00 | | 2004-01-14 | 559,400 | 20,100.00 | 20,100.00 | 18,400.00 | 19,800.00 | 00:00:00 | | 2004-01-15 | 680,500 | 19,500.00 | 20,600.00 | 18,800.00 | 19,900.00 | 00:00:00 | | 2004-01-16 | 288,300 | 20,000.00 | 20,400.00 | 19,500.00 | 19,500.00 | 00:00:00 | | 2004-01-19 | 203,000 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 00:00:00 | | 2004-01-20 | 309,800 | 19,600.00 | 19,800.00 | 19,000.00 | 19,500.00 | 00:00:00 | | 2004-01-21 | 336,300 | 19,600.00 | 19,600.00 | 19,000.00 | 19,100.00 | 00:00:00 | | 2004-01-22 | 370,000 | 18,600.00 | 19,000.00 | 18,500.00 | 18,600.00 | 00:00:00 | | 2004-01-23 | 370,000 | 18,600.00 | 19,400.00 | 18,100.00 | 19,300.00 | 00:00:00 | | 2004-01-26 | 264,200 | 19,400.00 | 19,600.00 | 18,900.00 | 19,200.00 | 00:00:00 | | 2004-01-27 | 338,000 | 19,200.00 | 19,300.00 | 18,600.00 | 18,900.00 | 00:00:00 | | 2004-01-28 | 237,600 | 19,000.00 | 19,500.00 | 18,900.00 | 19,200.00 | 00:00:00 | | 2004-01-29 | 901,800 | 18,800.00 | 19,000.00 | 17,400.00 | 17,400.00 | 00:00:00 | | 2004-01-30 | 717,600 | 17,500.00 | 17,900.00 | 16,000.00 | 16,300.00 | 00:00:00 | | 2004-02-02 | 425,000 | 16,600.00 | 16,900.00 | 15,600.00 | 15,800.00 | 00:00:00 | | 2004-02-03 | 300,500 | 16,300.00 | 16,700.00 | 16,100.00 | 16,700.00 | 00:00:00 | | 2004-02-04 | 375,200 | 17,200.00 | 17,400.00 | 16,400.00 | 16,600.00 | 00:00:00 | | 2004-02-05 | 380,600 | 16,800.00 | 17,200.00 | 16,300.00 | 16,400.00 | 00:00:00 | | 2004-02-06 | 236,800 | 16,200.00 | 16,900.00 | 16,100.00 | 16,600.00 | 00:00:00 | | 2004-02-09 | 187,100 | 17,000.00 | 17,100.00 | 16,500.00 | 16,500.00 | 00:00:00 | | 2004-02-10 | 269,100 | 16,600.00 | 16,900.00 | 16,100.00 | 16,400.00 | 00:00:00 | | 2004-02-11 | 430,400 | 16,600.00 | 17,900.00 | 16,300.00 | 17,700.00 | 00:00:00 | | 2004-02-12 | 266,600 | 17,800.00 | 18,100.00 | 17,200.00 | 17,500.00 | 00:00:00 | | 2004-02-13 | 427,800 | 17,500.00 | 17,800.00 | 16,400.00 | 16,900.00 | 00:00:00 | | 2004-02-16 | 33,100 | 16,700.00 | 16,900.00 | 16,500.00 | 16,800.00 | 00:00:00 | | 2004-02-17 | 336,500 | 16,900.00 | 17,000.00 | 16,100.00 | 16,600.00 | 00:00:00 | | 2004-02-18 | 607,900 | 16,800.00 | 17,000.00 | 16,400.00 | 16,400.00 | 00:00:00 | | 2004-02-19 | 370,700 | 16,400.00 | 16,400.00 | 15,500.00 | 15,700.00 | 00:00:00 | | 2004-02-20 | 399,500 | 15,200.00 | 15,800.00 | 15,000.00 | 15,700.00 | 00:00:00 | | 2004-02-23 | 0 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 00:00:00 | | 2004-02-24 | 0 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 00:00:00 | | 2004-02-25 | 180,000 | 15,800.00 | 16,200.00 | 15,800.00 | 16,000.00 | 00:00:00 | | 2004-02-26 | 164,000 | 15,900.00 | 16,300.00 | 15,800.00 | 16,100.00 | 00:00:00 | | 2004-02-27 | 607,600 | 16,200.00 | 17,200.00 | 16,200.00 | 17,100.00 | 00:00:00 | | 2004-03-01 | 835,400 | 17,400.00 | 18,400.00 | 17,400.00 | 18,400.00 | 00:00:00 | | 2004-03-02 | 638,500 | 17,800.00 | 18,600.00 | 17,600.00 | 18,400.00 | 00:00:00 | | 2004-03-03 | 592,900 | 18,700.00 | 18,800.00 | 18,200.00 | 18,300.00 | 00:00:00 | | 2004-03-04 | 364,700 | 18,200.00 | 18,700.00 | 18,100.00 | 18,300.00 | 00:00:00 | | 2004-03-05 | 552,300 | 18,700.00 | 19,500.00 | 18,500.00 | 19,200.00 | 00:00:00 | | 2004-03-08 | 548,900 | 19,300.00 | 19,600.00 | 19,000.00 | 19,000.00 | 00:00:00 | | 2004-03-09 | 463,300 | 19,100.00 | 19,300.00 | 18,800.00 | 18,900.00 | 00:00:00 | | 2004-03-10 | 493,900 | 18,800.00 | 19,000.00 | 18,100.00 | 18,300.00 | 00:00:00 | | 2004-03-11 | 450,400 | 18,200.00 | 18,700.00 | 17,400.00 | 17,400.00 | 00:00:00 | | 2004-03-12 | 288,900 | 17,900.00 | 19,100.00 | 17,700.00 | 18,900.00 | 00:00:00 | | 2004-03-15 | 155,900 | 19,000.00 | 19,000.00 | 18,100.00 | 18,200.00 | 00:00:00 | | 2004-03-16 | 309,000 | 18,400.00 | 18,900.00 | 18,300.00 | 18,900.00 | 00:00:00 | | 2004-03-17 | 273,200 | 19,000.00 | 19,100.00 | 18,700.00 | 18,900.00 | 00:00:00 | | 2004-03-18 | 220,400 | 19,000.00 | 19,200.00 | 18,600.00 | 19,200.00 | 00:00:00 | | 2004-03-19 | 136,200 | 19,200.00 | 19,300.00 | 18,800.00 | 18,800.00 | 00:00:00 | | 2004-03-22 | 130,400 | 19,000.00 | 19,000.00 | 18,300.00 | 18,600.00 | 00:00:00 | | 2004-03-23 | 294,300 | 18,700.00 | 18,800.00 | 17,600.00 | 17,600.00 | 00:00:00 | | 2004-03-24 | 458,800 | 17,800.00 | 18,000.00 | 17,100.00 | 17,800.00 | 00:00:00 | | 2004-03-25 | 455,800 | 17,900.00 | 18,300.00 | 17,500.00 | 17,500.00 | 00:00:00 | | 2004-03-26 | 254,000 | 17,600.00 | 18,300.00 | 17,600.00 | 18,000.00 | 00:00:00 | | 2004-03-29 | 178,600 | 18,100.00 | 18,600.00 | 17,900.00 | 18,100.00 | 00:00:00 | | 2004-03-30 | 396,200 | 18,300.00 | 19,000.00 | 18,300.00 | 18,900.00 | 00:00:00 | | 2004-03-31 | 713,400 | 19,400.00 | 19,600.00 | 19,000.00 | 19,600.00 | 00:00:00 | | 2004-04-01 | 1,336,900 | 19,800.00 | 20,900.00 | 19,500.00 | 20,900.00 | 00:00:00 | | 2004-04-02 | 917,100 | 21,100.00 | 21,400.00 | 20,700.00 | 20,800.00 | 00:00:00 | | 2004-04-05 | 506,900 | 21,000.00 | 21,500.00 | 20,700.00 | 21,000.00 | 00:00:00 | | 2004-04-06 | 350,200 | 20,900.00 | 21,300.00 | 20,700.00 | 20,900.00 | 00:00:00 | | 2004-04-07 | 467,600 | 20,800.00 | 21,700.00 | 20,600.00 | 21,600.00 | 00:00:00 | | 2004-04-08 | 463,600 | 21,700.00 | 22,700.00 | 21,600.00 | 22,700.00 | 00:00:00 | | 2004-04-09 | 0 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 00:00:00 | | 2004-04-12 | 403,400 | 22,600.00 | 23,000.00 | 21,900.00 | 22,200.00 | 00:00:00 | | 2004-04-13 | 368,600 | 22,200.00 | 22,600.00 | 22,200.00 | 22,500.00 | 00:00:00 | | 2004-04-14 | 574,300 | 22,400.00 | 22,900.00 | 22,100.00 | 22,600.00 | 00:00:00 | | 2004-04-15 | 605,100 | 22,400.00 | 22,600.00 | 21,500.00 | 21,900.00 | 00:00:00 | | 2004-04-16 | 286,700 | 21,900.00 | 22,300.00 | 21,700.00 | 22,200.00 | 00:00:00 | | 2004-04-19 | 347,600 | 22,200.00 | 22,300.00 | 21,500.00 | 21,800.00 | 00:00:00 | | 2004-04-20 | 396,600 | 21,800.00 | 22,000.00 | 21,000.00 | 21,100.00 | 00:00:00 | | 2004-04-21 | 0 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 00:00:00 | | 2004-04-22 | 413,500 | 21,200.00 | 22,200.00 | 20,600.00 | 21,900.00 | 00:00:00 | | 2004-04-23 | 0 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 00:00:00 | | 2004-04-26 | 135,600 | 22,500.00 | 22,500.00 | 22,100.00 | 22,100.00 | 00:00:00 | | 2004-04-27 | 423,900 | 22,300.00 | 23,800.00 | 22,200.00 | 23,200.00 | 00:00:00 | | 2004-04-28 | 725,800 | 23,100.00 | 23,300.00 | 22,500.00 | 22,600.00 | 00:00:00 | | 2004-04-29 | 528,800 | 22,500.00 | 23,300.00 | 21,200.00 | 21,800.00 | 00:00:00 | | 2004-04-30 | 602,200 | 22,000.00 | 22,900.00 | 21,900.00 | 22,900.00 | 00:00:00 | | 2004-05-03 | 381,500 | 22,900.00 | 23,500.00 | 22,300.00 | 22,600.00 | 00:00:00 | | 2004-05-04 | 284,100 | 22,700.00 | 23,000.00 | 22,000.00 | 22,300.00 | 00:00:00 | | 2004-05-05 | 177,800 | 22,500.00 | 22,700.00 | 22,300.00 | 22,400.00 | 00:00:00 | | 2004-05-06 | 183,100 | 22,300.00 | 22,700.00 | 22,000.00 | 22,700.00 | 00:00:00 | | 2004-05-07 | 328,000 | 22,200.00 | 22,400.00 | 21,700.00 | 21,700.00 | 00:00:00 | | 2004-05-10 | 549,200 | 21,500.00 | 21,500.00 | 19,600.00 | 19,600.00 | 00:00:00 | | 2004-05-11 | 444,500 | 20,300.00 | 21,500.00 | 20,200.00 | 21,400.00 | 00:00:00 | | 2004-05-12 | 409,000 | 21,800.00 | 22,400.00 | 21,000.00 | 22,000.00 | 00:00:00 | | 2004-05-13 | 475,400 | 22,000.00 | 22,900.00 | 21,600.00 | 22,800.00 | 00:00:00 | | 2004-05-14 | 381,000 | 23,100.00 | 23,800.00 | 23,000.00 | 23,700.00 | 00:00:00 | | 2004-05-17 | 218,100 | 23,200.00 | 23,600.00 | 22,800.00 | 23,200.00 | 00:00:00 | | 2004-05-18 | 295,100 | 23,600.00 | 24,000.00 | 23,600.00 | 23,900.00 | 00:00:00 | | 2004-05-19 | 526,300 | 24,200.00 | 25,500.00 | 24,100.00 | 24,100.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
