|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 526,300 | 24,200.00 | 25,500.00 | 24,100.00 | 24,100.00 | 00:00:00 | | 2004-05-20 | 401,500 | 24,200.00 | 24,800.00 | 23,200.00 | 23,300.00 | 00:00:00 | | 2004-05-21 | 392,500 | 23,700.00 | 23,700.00 | 22,500.00 | 23,000.00 | 00:00:00 | | 2004-05-24 | 368,000 | 23,200.00 | 23,800.00 | 22,700.00 | 22,900.00 | 00:00:00 | | 2004-05-25 | 237,400 | 23,200.00 | 23,300.00 | 22,700.00 | 22,800.00 | 00:00:00 | | 2004-05-26 | 266,200 | 23,000.00 | 23,600.00 | 22,500.00 | 23,000.00 | 00:00:00 | | 2004-05-27 | 224,700 | 23,200.00 | 24,000.00 | 23,100.00 | 23,400.00 | 00:00:00 | | 2004-05-28 | 192,800 | 23,800.00 | 24,000.00 | 23,500.00 | 23,600.00 | 00:00:00 | | 2004-05-31 | 89,000 | 23,700.00 | 23,900.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2004-06-01 | 260,600 | 23,000.00 | 23,400.00 | 22,300.00 | 23,000.00 | 00:00:00 | | 2004-06-02 | 348,200 | 23,400.00 | 24,000.00 | 23,100.00 | 23,600.00 | 00:00:00 | | 2004-06-03 | 188,600 | 23,600.00 | 23,700.00 | 22,900.00 | 23,000.00 | 00:00:00 | | 2004-06-04 | 181,500 | 23,400.00 | 23,900.00 | 23,400.00 | 23,500.00 | 00:00:00 | | 2004-06-07 | 157,700 | 24,000.00 | 24,100.00 | 23,600.00 | 23,600.00 | 00:00:00 | | 2004-06-08 | 120,500 | 23,800.00 | 23,900.00 | 23,300.00 | 23,500.00 | 00:00:00 | | 2004-06-09 | 109,600 | 23,500.00 | 23,700.00 | 23,200.00 | 23,700.00 | 00:00:00 | | 2004-06-10 | 0 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 00:00:00 | | 2004-06-11 | 67,400 | 23,700.00 | 24,100.00 | 23,600.00 | 23,600.00 | 00:00:00 | | 2004-06-14 | 188,800 | 23,900.00 | 23,900.00 | 22,800.00 | 22,900.00 | 00:00:00 | | 2004-06-15 | 241,100 | 23,300.00 | 23,400.00 | 22,900.00 | 23,400.00 | 00:00:00 | | 2004-06-16 | 502,700 | 23,400.00 | 24,600.00 | 23,400.00 | 24,600.00 | 00:00:00 | | 2004-06-17 | 244,800 | 24,300.00 | 24,700.00 | 23,900.00 | 24,200.00 | 00:00:00 | | 2004-06-18 | 129,400 | 24,100.00 | 24,500.00 | 24,000.00 | 24,100.00 | 00:00:00 | | 2004-06-21 | 217,200 | 24,300.00 | 24,800.00 | 24,300.00 | 24,500.00 | 00:00:00 | | 2004-06-22 | 148,500 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 00:00:00 | | 2004-06-23 | 264,300 | 24,500.00 | 25,000.00 | 24,400.00 | 24,800.00 | 00:00:00 | | 2004-06-24 | 335,400 | 25,000.00 | 25,100.00 | 23,900.00 | 23,900.00 | 00:00:00 | | 2004-06-25 | 213,500 | 24,500.00 | 24,500.00 | 23,700.00 | 23,700.00 | 00:00:00 | | 2004-06-28 | 209,300 | 24,000.00 | 24,300.00 | 23,200.00 | 23,200.00 | 00:00:00 | | 2004-06-29 | 165,100 | 23,400.00 | 24,000.00 | 23,400.00 | 24,000.00 | 00:00:00 | | 2004-06-30 | 235,700 | 24,100.00 | 24,400.00 | 23,900.00 | 24,100.00 | 00:00:00 | | 2004-07-01 | 156,300 | 24,400.00 | 24,500.00 | 23,800.00 | 24,400.00 | 00:00:00 | | 2004-07-02 | 414,500 | 24,200.00 | 25,200.00 | 24,200.00 | 24,700.00 | 00:00:00 | | 2004-07-05 | 123,200 | 24,900.00 | 25,100.00 | 24,500.00 | 24,700.00 | 00:00:00 | | 2004-07-06 | 213,100 | 24,700.00 | 24,800.00 | 24,200.00 | 24,200.00 | 00:00:00 | | 2004-07-07 | 159,700 | 24,500.00 | 24,800.00 | 24,300.00 | 24,300.00 | 00:00:00 | | 2004-07-08 | 208,600 | 24,300.00 | 24,400.00 | 23,700.00 | 23,700.00 | 00:00:00 | | 2004-07-09 | 0 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 00:00:00 | | 2004-07-12 | 328,000 | 24,200.00 | 24,700.00 | 23,700.00 | 24,600.00 | 00:00:00 | | 2004-07-13 | 273,300 | 24,500.00 | 24,800.00 | 24,300.00 | 24,500.00 | 00:00:00 | | 2004-07-14 | 680,300 | 24,400.00 | 25,400.00 | 24,300.00 | 24,600.00 | 00:00:00 | | 2004-07-15 | 312,300 | 25,000.00 | 25,300.00 | 24,800.00 | 25,100.00 | 00:00:00 | | 2004-07-16 | 645,000 | 25,600.00 | 26,800.00 | 25,500.00 | 26,500.00 | 00:00:00 | | 2004-07-19 | 353,900 | 26,600.00 | 27,300.00 | 26,200.00 | 27,000.00 | 00:00:00 | | 2004-07-20 | 458,100 | 27,400.00 | 27,800.00 | 26,800.00 | 27,200.00 | 00:00:00 | | 2004-07-21 | 377,500 | 27,700.00 | 27,800.00 | 27,200.00 | 27,200.00 | 00:00:00 | | 2004-07-22 | 346,100 | 27,600.00 | 28,500.00 | 26,800.00 | 28,500.00 | 00:00:00 | | 2004-07-23 | 344,300 | 28,400.00 | 29,400.00 | 28,200.00 | 28,300.00 | 00:00:00 | | 2004-07-26 | 273,600 | 28,800.00 | 29,300.00 | 27,200.00 | 27,900.00 | 00:00:00 | | 2004-07-27 | 285,700 | 28,000.00 | 28,600.00 | 27,500.00 | 28,000.00 | 00:00:00 | | 2004-07-28 | 188,300 | 28,100.00 | 29,400.00 | 27,800.00 | 29,400.00 | 00:00:00 | | 2004-07-29 | 373,900 | 29,400.00 | 30,500.00 | 29,200.00 | 30,200.00 | 00:00:00 | | 2004-07-30 | 330,300 | 30,500.00 | 30,700.00 | 29,800.00 | 30,000.00 | 00:00:00 | | 2004-08-02 | 292,600 | 30,000.00 | 30,500.00 | 29,700.00 | 30,400.00 | 00:00:00 | | 2004-08-03 | 578,000 | 30,600.00 | 30,900.00 | 30,100.00 | 30,300.00 | 00:00:00 | | 2004-08-04 | 566,300 | 30,500.00 | 30,500.00 | 29,300.00 | 29,400.00 | 00:00:00 | | 2004-08-05 | 353,700 | 29,700.00 | 29,700.00 | 28,000.00 | 28,500.00 | 00:00:00 | | 2004-08-06 | 251,100 | 29,000.00 | 29,300.00 | 28,100.00 | 29,300.00 | 00:00:00 | | 2004-08-09 | 235,800 | 29,400.00 | 29,700.00 | 28,500.00 | 28,600.00 | 00:00:00 | | 2004-08-10 | 243,500 | 28,900.00 | 29,100.00 | 28,400.00 | 29,000.00 | 00:00:00 | | 2004-08-11 | 232,300 | 28,900.00 | 28,900.00 | 28,200.00 | 28,600.00 | 00:00:00 | | 2004-08-12 | 275,100 | 28,800.00 | 29,200.00 | 28,700.00 | 28,800.00 | 00:00:00 | | 2004-08-13 | 154,600 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 00:00:00 | | 2004-08-16 | 189,400 | 28,900.00 | 29,100.00 | 28,700.00 | 28,800.00 | 00:00:00 | | 2004-08-17 | 296,100 | 29,000.00 | 29,800.00 | 29,000.00 | 29,700.00 | 00:00:00 | | 2004-08-18 | 820,800 | 29,900.00 | 31,400.00 | 29,600.00 | 31,200.00 | 00:00:00 | | 2004-08-19 | 267,100 | 31,600.00 | 32,200.00 | 31,200.00 | 31,600.00 | 00:00:00 | | 2004-08-20 | 600,100 | 31,800.00 | 34,000.00 | 31,800.00 | 33,200.00 | 00:00:00 | | 2004-08-23 | 466,800 | 33,700.00 | 34,500.00 | 33,300.00 | 33,600.00 | 00:00:00 | | 2004-08-24 | 328,800 | 34,500.00 | 35,000.00 | 34,100.00 | 34,800.00 | 00:00:00 | | 2004-08-25 | 500,200 | 35,200.00 | 36,200.00 | 35,100.00 | 36,100.00 | 00:00:00 | | 2004-08-26 | 327,800 | 35,800.00 | 35,900.00 | 34,400.00 | 35,000.00 | 00:00:00 | | 2004-08-27 | 289,500 | 35,100.00 | 35,800.00 | 34,000.00 | 34,100.00 | 00:00:00 | | 2004-08-30 | 358,700 | 34,400.00 | 35,100.00 | 33,600.00 | 35,100.00 | 00:00:00 | | 2004-08-31 | 473,200 | 35,300.00 | 35,600.00 | 33,900.00 | 33,900.00 | 00:00:00 | | 2004-09-01 | 253,300 | 34,100.00 | 34,600.00 | 33,500.00 | 34,000.00 | 00:00:00 | | 2004-09-02 | 396,600 | 33,800.00 | 34,900.00 | 33,600.00 | 34,200.00 | 00:00:00 | | 2004-09-03 | 267,200 | 34,500.00 | 34,900.00 | 33,400.00 | 33,600.00 | 00:00:00 | | 2004-09-06 | 61,400 | 33,700.00 | 33,900.00 | 33,700.00 | 33,900.00 | 00:00:00 | | 2004-09-07 | 0 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 00:00:00 | | 2004-09-08 | 318,000 | 34,100.00 | 34,600.00 | 33,400.00 | 33,500.00 | 00:00:00 | | 2004-09-09 | 574,400 | 33,700.00 | 33,800.00 | 32,400.00 | 32,600.00 | 00:00:00 | | 2004-09-10 | 801,900 | 32,700.00 | 32,900.00 | 31,600.00 | 32,000.00 | 00:00:00 | | 2004-09-13 | 186,600 | 32,200.00 | 32,300.00 | 31,600.00 | 31,700.00 | 00:00:00 | | 2004-09-14 | 232,900 | 31,800.00 | 33,600.00 | 31,400.00 | 33,000.00 | 00:00:00 | | 2004-09-15 | 200,500 | 33,100.00 | 33,800.00 | 32,800.00 | 33,300.00 | 00:00:00 | | 2004-09-16 | 365,200 | 33,400.00 | 33,800.00 | 32,600.00 | 33,000.00 | 00:00:00 | | 2004-09-17 | 194,400 | 33,200.00 | 33,300.00 | 32,700.00 | 32,900.00 | 00:00:00 | | 2004-09-20 | 249,400 | 33,500.00 | 33,600.00 | 32,800.00 | 32,900.00 | 00:00:00 | | 2004-09-21 | 257,100 | 33,100.00 | 33,200.00 | 32,300.00 | 32,500.00 | 00:00:00 | | 2004-09-22 | 278,400 | 32,800.00 | 32,800.00 | 31,700.00 | 31,800.00 | 00:00:00 | | 2004-09-23 | 270,300 | 31,900.00 | 32,300.00 | 31,500.00 | 31,600.00 | 00:00:00 | | 2004-09-24 | 250,800 | 31,700.00 | 32,100.00 | 30,500.00 | 31,300.00 | 00:00:00 | | 2004-09-27 | 210,300 | 31,300.00 | 31,600.00 | 30,900.00 | 31,300.00 | 00:00:00 | | 2004-09-28 | 283,800 | 31,300.00 | 32,900.00 | 30,600.00 | 32,900.00 | 00:00:00 | | 2004-09-29 | 317,700 | 33,000.00 | 33,100.00 | 32,400.00 | 33,000.00 | 00:00:00 | | 2004-09-30 | 316,000 | 33,100.00 | 33,600.00 | 33,000.00 | 33,300.00 | 00:00:00 | | 2004-10-01 | 520,900 | 33,500.00 | 34,300.00 | 33,500.00 | 34,200.00 | 00:00:00 | | 2004-10-04 | 290,000 | 34,300.00 | 34,900.00 | 34,300.00 | 34,900.00 | 00:00:00 | | 2004-10-05 | 294,600 | 34,900.00 | 34,900.00 | 33,600.00 | 33,800.00 | 00:00:00 | | 2004-10-06 | 259,700 | 34,000.00 | 34,000.00 | 32,900.00 | 33,100.00 | 00:00:00 | | 2004-10-07 | 139,300 | 33,000.00 | 33,600.00 | 32,700.00 | 33,100.00 | 00:00:00 | | 2004-10-08 | 174,600 | 33,400.00 | 33,600.00 | 32,500.00 | 32,500.00 | 00:00:00 | | 2004-10-11 | 91,900 | 32,600.00 | 33,300.00 | 32,600.00 | 32,800.00 | 00:00:00 | | 2004-10-12 | 0 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 00:00:00 | | 2004-10-13 | 350,400 | 33,000.00 | 33,000.00 | 31,900.00 | 32,300.00 | 00:00:00 | | 2004-10-14 | 216,400 | 32,400.00 | 32,400.00 | 31,600.00 | 31,700.00 | 00:00:00 | | 2004-10-15 | 127,000 | 32,000.00 | 32,500.00 | 31,900.00 | 32,200.00 | 00:00:00 | | 2004-10-18 | 166,800 | 32,400.00 | 32,500.00 | 31,500.00 | 31,600.00 | 00:00:00 | | 2004-10-19 | 248,900 | 31,800.00 | 32,100.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2004-10-20 | 516,100 | 30,900.00 | 32,200.00 | 30,400.00 | 30,700.00 | 00:00:00 | | 2004-10-21 | 267,100 | 30,500.00 | 31,200.00 | 30,100.00 | 30,800.00 | 00:00:00 | | 2004-10-22 | 239,700 | 31,100.00 | 31,500.00 | 29,800.00 | 29,800.00 | 00:00:00 | | 2004-10-25 | 501,600 | 29,900.00 | 29,900.00 | 28,600.00 | 28,900.00 | 00:00:00 | | 2004-10-26 | 256,500 | 29,100.00 | 30,500.00 | 29,000.00 | 30,500.00 | 00:00:00 | | 2004-10-27 | 353,500 | 31,000.00 | 31,400.00 | 30,800.00 | 31,000.00 | 00:00:00 | | 2004-10-28 | 294,600 | 30,700.00 | 32,100.00 | 30,200.00 | 31,100.00 | 00:00:00 | | 2004-10-29 | 243,900 | 31,500.00 | 32,100.00 | 31,500.00 | 31,800.00 | 00:00:00 | | 2004-11-01 | 181,000 | 32,000.00 | 33,300.00 | 31,900.00 | 33,300.00 | 00:00:00 | | 2004-11-02 | 0 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 00:00:00 | | 2004-11-03 | 447,300 | 33,700.00 | 34,000.00 | 33,400.00 | 33,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
