|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 447,300 | 33,700.00 | 34,000.00 | 33,400.00 | 33,500.00 | 00:00:00 | | 2004-11-04 | 278,800 | 33,600.00 | 33,600.00 | 33,000.00 | 33,200.00 | 00:00:00 | | 2004-11-05 | 386,000 | 33,400.00 | 33,500.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2004-11-08 | 154,600 | 32,200.00 | 32,300.00 | 31,200.00 | 32,100.00 | 00:00:00 | | 2004-11-09 | 158,300 | 32,200.00 | 32,800.00 | 31,900.00 | 32,300.00 | 00:00:00 | | 2004-11-10 | 135,200 | 32,500.00 | 33,000.00 | 32,200.00 | 32,500.00 | 00:00:00 | | 2004-11-11 | 102,800 | 32,400.00 | 32,900.00 | 32,200.00 | 32,800.00 | 00:00:00 | | 2004-11-12 | 349,800 | 33,000.00 | 33,100.00 | 32,700.00 | 33,000.00 | 00:00:00 | | 2004-11-15 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2004-11-16 | 134,400 | 32.63 | 33.00 | 32.00 | 32.60 | 00:00:00 | | 2004-11-17 | 209,400 | 32.65 | 34.09 | 32.60 | 33.67 | 00:00:00 | | 2004-11-18 | 151,500 | 33.80 | 33.95 | 32.66 | 33.01 | 00:00:00 | | 2004-11-19 | 302,100 | 33.05 | 33.20 | 32.16 | 32.56 | 00:00:00 | | 2004-11-22 | 132,400 | 32.50 | 33.70 | 32.20 | 33.59 | 00:00:00 | | 2004-11-23 | 224,600 | 33.60 | 33.74 | 33.41 | 33.48 | 00:00:00 | | 2004-11-24 | 202,400 | 33.48 | 34.10 | 33.48 | 33.76 | 00:00:00 | | 2004-11-25 | 209,100 | 33.85 | 34.28 | 33.85 | 34.23 | 00:00:00 | | 2004-11-26 | 248,700 | 34.25 | 35.19 | 33.95 | 35.14 | 00:00:00 | | 2004-11-29 | 206,000 | 35.22 | 35.55 | 34.70 | 34.82 | 00:00:00 | | 2004-11-30 | 236,600 | 34.73 | 35.90 | 34.73 | 35.69 | 00:00:00 | | 2004-12-01 | 446,800 | 35.70 | 36.80 | 35.61 | 35.83 | 00:00:00 | | 2004-12-02 | 261,900 | 35.83 | 36.20 | 35.20 | 35.57 | 00:00:00 | | 2004-12-03 | 128,400 | 35.51 | 36.50 | 35.46 | 36.25 | 00:00:00 | | 2004-12-06 | 113,700 | 35.60 | 36.76 | 35.60 | 36.45 | 00:00:00 | | 2004-12-07 | 251,200 | 36.50 | 36.75 | 35.70 | 35.88 | 00:00:00 | | 2004-12-08 | 245,800 | 35.60 | 36.69 | 35.50 | 36.60 | 00:00:00 | | 2004-12-09 | 315,600 | 36.61 | 37.70 | 36.61 | 37.00 | 00:00:00 | | 2004-12-10 | 172,600 | 37.20 | 37.80 | 37.01 | 37.80 | 00:00:00 | | 2004-12-13 | 180,100 | 37.90 | 38.24 | 37.01 | 38.20 | 00:00:00 | | 2004-12-14 | 249,100 | 38.45 | 39.46 | 38.11 | 38.75 | 00:00:00 | | 2004-12-15 | 719,800 | 38.75 | 40.10 | 38.75 | 39.00 | 00:00:00 | | 2004-12-16 | 439,500 | 39.00 | 39.68 | 39.00 | 39.47 | 00:00:00 | | 2004-12-17 | 188,100 | 39.30 | 39.89 | 39.05 | 39.60 | 00:00:00 | | 2004-12-20 | 193,000 | 39.85 | 39.98 | 39.20 | 39.40 | 00:00:00 | | 2004-12-21 | 130,900 | 39.39 | 39.65 | 39.20 | 39.58 | 00:00:00 | | 2004-12-22 | 142,200 | 39.58 | 39.90 | 39.22 | 39.22 | 00:00:00 | | 2004-12-23 | 426,000 | 39.10 | 39.10 | 38.02 | 38.39 | 00:00:00 | | 2004-12-24 | 0 | 38.39 | 38.39 | 38.39 | 38.39 | 00:00:00 | | 2004-12-27 | 142,200 | 38.50 | 39.34 | 37.81 | 38.30 | 00:00:00 | | 2004-12-28 | 181,600 | 37.91 | 37.95 | 37.20 | 37.20 | 00:00:00 | | 2004-12-29 | 181,800 | 37.40 | 37.70 | 37.40 | 37.55 | 00:00:00 | | 2004-12-30 | 132,700 | 37.55 | 38.79 | 37.55 | 38.79 | 00:00:00 | | 2004-12-31 | 0 | 38.79 | 38.79 | 38.79 | 38.79 | 00:00:00 | | 2005-01-03 | 248,000 | 38.79 | 39.18 | 36.53 | 37.65 | 00:00:00 | | 2005-01-04 | 184,200 | 37.70 | 38.30 | 36.57 | 36.75 | 00:00:00 | | 2005-01-05 | 174,300 | 36.60 | 37.49 | 36.15 | 36.52 | 00:00:00 | | 2005-01-06 | 209,100 | 36.60 | 36.60 | 35.90 | 35.95 | 00:00:00 | | 2005-01-07 | 160,300 | 36.67 | 37.40 | 36.00 | 36.22 | 00:00:00 | | 2005-01-10 | 292,900 | 36.23 | 36.50 | 35.70 | 35.80 | 00:00:00 | | 2005-01-11 | 144,600 | 35.80 | 36.65 | 35.80 | 36.21 | 00:00:00 | | 2005-01-12 | 137,500 | 36.80 | 37.20 | 36.20 | 37.20 | 00:00:00 | | 2005-01-13 | 190,800 | 37.25 | 38.80 | 37.25 | 38.30 | 00:00:00 | | 2005-01-14 | 138,200 | 38.00 | 38.77 | 37.70 | 38.70 | 00:00:00 | | 2005-01-17 | 121,800 | 38.70 | 38.80 | 38.13 | 38.15 | 00:00:00 | | 2005-01-18 | 257,700 | 37.90 | 37.95 | 36.05 | 37.00 | 00:00:00 | | 2005-01-19 | 114,200 | 37.10 | 37.80 | 37.02 | 37.35 | 00:00:00 | | 2005-01-20 | 271,800 | 36.90 | 37.10 | 35.70 | 36.30 | 00:00:00 | | 2005-01-21 | 179,200 | 36.34 | 36.70 | 35.05 | 35.60 | 00:00:00 | | 2005-01-24 | 163,500 | 35.42 | 36.24 | 35.42 | 36.00 | 00:00:00 | | 2005-01-25 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2005-01-26 | 150,400 | 36.76 | 37.00 | 36.20 | 36.70 | 00:00:00 | | 2005-01-27 | 417,500 | 36.01 | 36.60 | 35.60 | 35.81 | 00:00:00 | | 2005-01-28 | 414,000 | 35.81 | 37.20 | 35.20 | 37.00 | 00:00:00 | | 2005-01-31 | 117,800 | 37.20 | 37.60 | 36.51 | 36.85 | 00:00:00 | | 2005-02-01 | 241,600 | 37.39 | 37.39 | 36.20 | 36.25 | 00:00:00 | | 2005-02-02 | 512,500 | 36.11 | 36.47 | 36.00 | 36.05 | 00:00:00 | | 2005-02-03 | 110,500 | 36.05 | 36.46 | 36.00 | 36.30 | 00:00:00 | | 2005-02-04 | 172,700 | 36.40 | 38.55 | 36.40 | 38.38 | 00:00:00 | | 2005-02-07 | 0 | 38.38 | 38.38 | 38.38 | 38.38 | 00:00:00 | | 2005-02-08 | 0 | 38.38 | 38.38 | 38.38 | 38.38 | 00:00:00 | | 2005-02-09 | 74,000 | 38.37 | 38.73 | 37.26 | 38.51 | 00:00:00 | | 2005-02-10 | 147,300 | 38.51 | 39.10 | 38.00 | 39.10 | 00:00:00 | | 2005-02-11 | 218,900 | 39.09 | 40.00 | 38.25 | 39.63 | 00:00:00 | | 2005-02-14 | 234,900 | 39.55 | 40.50 | 38.41 | 40.24 | 00:00:00 | | 2005-02-15 | 281,800 | 39.50 | 41.20 | 39.50 | 41.15 | 00:00:00 | | 2005-02-16 | 604,600 | 41.20 | 42.25 | 40.91 | 41.16 | 00:00:00 | | 2005-02-17 | 185,100 | 42.00 | 43.00 | 42.00 | 42.80 | 00:00:00 | | 2005-02-18 | 186,200 | 42.81 | 43.80 | 42.06 | 42.06 | 00:00:00 | | 2005-02-21 | 151,300 | 43.15 | 43.90 | 42.45 | 43.00 | 00:00:00 | | 2005-02-22 | 391,700 | 42.52 | 44.50 | 41.20 | 42.40 | 00:00:00 | | 2005-02-23 | 309,600 | 43.10 | 43.55 | 42.70 | 43.18 | 00:00:00 | | 2005-02-24 | 282,400 | 44.00 | 44.70 | 43.90 | 44.40 | 00:00:00 | | 2005-02-25 | 398,000 | 44.40 | 45.40 | 44.00 | 44.42 | 00:00:00 | | 2005-02-28 | 101,000 | 44.55 | 44.80 | 43.50 | 44.00 | 00:00:00 | | 2005-03-01 | 146,000 | 43.99 | 44.00 | 43.20 | 43.35 | 00:00:00 | | 2005-03-02 | 135,400 | 43.48 | 44.40 | 42.82 | 44.00 | 00:00:00 | | 2005-03-03 | 103,500 | 44.40 | 45.00 | 43.90 | 44.41 | 00:00:00 | | 2005-03-04 | 196,800 | 44.40 | 46.00 | 44.40 | 45.41 | 00:00:00 | | 2005-03-07 | 166,700 | 45.45 | 46.99 | 45.11 | 45.88 | 00:00:00 | | 2005-03-08 | 282,200 | 45.91 | 45.91 | 45.00 | 45.79 | 00:00:00 | | 2005-03-09 | 173,800 | 45.40 | 46.21 | 44.95 | 45.42 | 00:00:00 | | 2005-03-10 | 385,900 | 45.42 | 46.50 | 44.80 | 46.20 | 00:00:00 | | 2005-03-11 | 169,000 | 46.50 | 46.95 | 45.65 | 45.90 | 00:00:00 | | 2005-03-14 | 170,600 | 45.90 | 45.95 | 45.05 | 45.50 | 00:00:00 | | 2005-03-15 | 245,700 | 46.30 | 46.98 | 44.71 | 45.00 | 00:00:00 | | 2005-03-16 | 137,100 | 45.00 | 45.65 | 44.25 | 45.45 | 00:00:00 | | 2005-03-17 | 148,200 | 44.80 | 45.90 | 44.30 | 45.30 | 00:00:00 | | 2005-03-18 | 134,400 | 45.10 | 45.44 | 44.80 | 44.85 | 00:00:00 | | 2005-03-21 | 82,300 | 44.85 | 45.48 | 44.60 | 44.75 | 00:00:00 | | 2005-03-22 | 229,500 | 45.58 | 45.60 | 43.51 | 43.71 | 00:00:00 | | 2005-03-23 | 230,300 | 43.51 | 44.05 | 43.51 | 43.70 | 00:00:00 | | 2005-03-24 | 219,900 | 44.25 | 44.50 | 43.61 | 43.75 | 00:00:00 | | 2005-03-25 | 0 | 43.75 | 43.75 | 43.75 | 43.75 | 00:00:00 | | 2005-03-28 | 122,200 | 43.70 | 43.70 | 42.52 | 42.60 | 00:00:00 | | 2005-03-29 | 188,300 | 42.37 | 43.00 | 41.52 | 41.56 | 00:00:00 | | 2005-03-30 | 165,000 | 41.50 | 42.80 | 41.10 | 42.00 | 00:00:00 | | 2005-03-31 | 207,200 | 42.60 | 42.60 | 41.50 | 42.28 | 00:00:00 | | 2005-04-01 | 161,500 | 42.99 | 43.70 | 41.75 | 41.80 | 00:00:00 | | 2005-04-04 | 87,400 | 41.51 | 41.70 | 40.65 | 41.10 | 00:00:00 | | 2005-04-05 | 102,800 | 42.00 | 42.01 | 40.11 | 40.30 | 00:00:00 | | 2005-04-06 | 117,800 | 40.50 | 41.00 | 38.60 | 39.27 | 00:00:00 | | 2005-04-07 | 156,600 | 40.20 | 42.27 | 39.00 | 41.89 | 00:00:00 | | 2005-04-08 | 183,600 | 41.90 | 43.00 | 41.00 | 41.80 | 00:00:00 | | 2005-04-11 | 98,100 | 42.47 | 42.47 | 41.50 | 42.15 | 00:00:00 | | 2005-04-12 | 160,500 | 42.10 | 43.19 | 41.50 | 42.80 | 00:00:00 | | 2005-04-13 | 439,600 | 43.19 | 43.45 | 42.20 | 42.50 | 00:00:00 | | 2005-04-14 | 144,900 | 42.99 | 42.99 | 38.99 | 38.99 | 00:00:00 | | 2005-04-15 | 346,300 | 38.70 | 39.60 | 36.64 | 37.50 | 00:00:00 | | 2005-04-18 | 124,600 | 37.70 | 38.70 | 36.50 | 38.30 | 00:00:00 | | 2005-04-19 | 75,600 | 38.70 | 39.84 | 38.70 | 39.20 | 00:00:00 | | 2005-04-20 | 75,900 | 38.10 | 39.50 | 37.72 | 38.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
