|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 75,900 | 38.10 | 39.50 | 37.72 | 38.10 | 00:00:00 | | 2005-04-21 | 0 | 38.10 | 38.10 | 38.10 | 38.10 | 00:00:00 | | 2005-04-22 | 106,400 | 39.00 | 39.20 | 38.02 | 38.22 | 00:00:00 | | 2005-04-25 | 99,000 | 38.50 | 38.95 | 38.06 | 38.61 | 00:00:00 | | 2005-04-26 | 129,300 | 38.94 | 39.85 | 38.36 | 39.11 | 00:00:00 | | 2005-04-27 | 74,200 | 37.30 | 37.50 | 36.11 | 37.00 | 00:00:00 | | 2005-04-28 | 193,600 | 37.00 | 37.00 | 34.80 | 34.80 | 00:00:00 | | 2005-04-29 | 267,000 | 35.51 | 35.89 | 34.10 | 35.89 | 00:00:00 | | 2005-05-02 | 165,600 | 36.00 | 36.00 | 34.82 | 35.00 | 00:00:00 | | 2005-05-03 | 95,300 | 34.80 | 35.34 | 34.50 | 34.88 | 00:00:00 | | 2005-05-04 | 184,900 | 35.34 | 36.08 | 35.34 | 35.66 | 00:00:00 | | 2005-05-05 | 315,800 | 36.00 | 36.00 | 34.92 | 35.15 | 00:00:00 | | 2005-05-06 | 123,100 | 35.10 | 35.60 | 34.80 | 34.80 | 00:00:00 | | 2005-05-09 | 79,500 | 35.00 | 35.00 | 34.40 | 34.60 | 00:00:00 | | 2005-05-10 | 207,200 | 35.00 | 35.70 | 32.70 | 33.10 | 00:00:00 | | 2005-05-11 | 232,600 | 33.49 | 33.50 | 31.95 | 32.00 | 00:00:00 | | 2005-05-12 | 233,800 | 32.55 | 32.60 | 30.50 | 30.50 | 00:00:00 | | 2005-05-13 | 373,800 | 30.80 | 31.27 | 29.90 | 30.02 | 00:00:00 | | 2005-05-16 | 146,900 | 30.20 | 31.15 | 29.40 | 30.50 | 00:00:00 | | 2005-05-17 | 174,000 | 30.50 | 31.90 | 29.80 | 31.30 | 00:00:00 | | 2005-05-18 | 178,300 | 31.50 | 33.30 | 31.31 | 32.18 | 00:00:00 | | 2005-05-19 | 243,900 | 32.00 | 32.50 | 30.95 | 31.50 | 00:00:00 | | 2005-05-20 | 78,900 | 31.50 | 31.50 | 30.60 | 30.60 | 00:00:00 | | 2005-05-23 | 112,800 | 30.60 | 30.80 | 29.70 | 30.11 | 00:00:00 | | 2005-05-24 | 359,700 | 30.00 | 30.48 | 29.41 | 30.01 | 00:00:00 | | 2005-05-25 | 232,700 | 30.30 | 30.45 | 29.76 | 29.76 | 00:00:00 | | 2005-05-26 | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 00:00:00 | | 2005-05-27 | 158,200 | 30.45 | 30.99 | 30.45 | 30.90 | 00:00:00 | | 2005-05-30 | 126,300 | 30.85 | 31.84 | 30.85 | 31.25 | 00:00:00 | | 2005-05-31 | 293,600 | 31.30 | 32.40 | 30.50 | 31.69 | 00:00:00 | | 2005-06-01 | 395,700 | 31.11 | 32.90 | 31.11 | 32.42 | 00:00:00 | | 2005-06-02 | 300,900 | 32.74 | 34.15 | 32.60 | 33.90 | 00:00:00 | | 2005-06-03 | 276,500 | 34.00 | 34.85 | 32.87 | 34.00 | 00:00:00 | | 2005-06-06 | 261,800 | 33.20 | 33.30 | 32.12 | 32.75 | 00:00:00 | | 2005-06-07 | 269,300 | 32.75 | 32.75 | 31.26 | 31.41 | 00:00:00 | | 2005-06-08 | 191,700 | 31.71 | 32.17 | 30.00 | 30.00 | 00:00:00 | | 2005-06-09 | 224,800 | 29.90 | 29.90 | 28.70 | 29.01 | 00:00:00 | | 2005-06-10 | 92,500 | 29.89 | 30.21 | 29.51 | 29.86 | 00:00:00 | | 2005-06-13 | 120,100 | 30.44 | 30.75 | 29.26 | 29.26 | 00:00:00 | | 2005-06-14 | 361,500 | 29.98 | 31.47 | 28.52 | 30.80 | 00:00:00 | | 2005-06-15 | 354,200 | 30.49 | 30.98 | 29.80 | 30.50 | 00:00:00 | | 2005-06-16 | 113,200 | 31.40 | 31.75 | 31.01 | 31.29 | 00:00:00 | | 2005-06-17 | 227,500 | 31.60 | 32.40 | 31.59 | 31.95 | 00:00:00 | | 2005-06-20 | 88,700 | 31.89 | 32.43 | 31.33 | 31.90 | 00:00:00 | | 2005-06-21 | 143,800 | 32.44 | 32.44 | 31.22 | 31.72 | 00:00:00 | | 2005-06-22 | 140,300 | 31.70 | 31.89 | 30.41 | 30.41 | 00:00:00 | | 2005-06-23 | 213,600 | 30.80 | 30.98 | 29.16 | 29.16 | 00:00:00 | | 2005-06-24 | 96,000 | 29.30 | 30.10 | 28.70 | 30.00 | 00:00:00 | | 2005-06-27 | 86,700 | 30.20 | 30.20 | 29.25 | 29.75 | 00:00:00 | | 2005-06-28 | 149,800 | 30.00 | 30.00 | 29.05 | 29.05 | 00:00:00 | | 2005-06-29 | 95,600 | 29.50 | 29.59 | 29.00 | 29.06 | 00:00:00 | | 2005-06-30 | 86,900 | 29.10 | 29.20 | 28.90 | 28.90 | 00:00:00 | | 2005-07-01 | 129,900 | 29.00 | 29.40 | 28.70 | 28.90 | 00:00:00 | | 2005-07-04 | 44,600 | 28.70 | 29.00 | 28.50 | 28.77 | 00:00:00 | | 2005-07-05 | 202,900 | 28.51 | 28.83 | 27.72 | 27.72 | 00:00:00 | | 2005-07-06 | 242,900 | 27.50 | 27.72 | 26.55 | 26.60 | 00:00:00 | | 2005-07-07 | 128,300 | 26.50 | 27.00 | 25.56 | 26.74 | 00:00:00 | | 2005-07-08 | 217,000 | 26.60 | 26.71 | 25.69 | 26.04 | 00:00:00 | | 2005-07-11 | 179,200 | 26.01 | 28.43 | 26.01 | 27.80 | 00:00:00 | | 2005-07-12 | 140,200 | 28.30 | 29.00 | 27.85 | 28.80 | 00:00:00 | | 2005-07-13 | 198,000 | 28.99 | 30.25 | 28.99 | 30.10 | 00:00:00 | | 2005-07-14 | 132,200 | 30.25 | 30.90 | 29.72 | 30.39 | 00:00:00 | | 2005-07-15 | 82,500 | 29.99 | 29.99 | 29.01 | 29.01 | 00:00:00 | | 2005-07-18 | 33,700 | 29.00 | 29.39 | 28.02 | 29.35 | 00:00:00 | | 2005-07-19 | 151,500 | 28.17 | 28.80 | 27.80 | 28.33 | 00:00:00 | | 2005-07-20 | 258,300 | 27.96 | 29.28 | 27.76 | 28.50 | 00:00:00 | | 2005-07-21 | 268,900 | 28.90 | 29.00 | 27.25 | 27.68 | 00:00:00 | | 2005-07-22 | 372,200 | 27.80 | 28.30 | 26.50 | 26.50 | 00:00:00 | | 2005-07-25 | 370,200 | 26.10 | 26.10 | 24.21 | 24.55 | 00:00:00 | | 2005-07-26 | 307,100 | 24.60 | 25.58 | 23.71 | 24.89 | 00:00:00 | | 2005-07-27 | 231,000 | 25.55 | 26.15 | 24.12 | 26.02 | 00:00:00 | | 2005-07-28 | 421,800 | 26.51 | 27.67 | 26.37 | 27.50 | 00:00:00 | | 2005-07-29 | 321,300 | 27.49 | 28.10 | 27.12 | 27.20 | 00:00:00 | | 2005-08-01 | 132,400 | 27.57 | 27.90 | 26.80 | 27.50 | 00:00:00 | | 2005-08-02 | 230,500 | 27.59 | 28.30 | 27.50 | 28.11 | 00:00:00 | | 2005-08-03 | 268,100 | 28.19 | 29.04 | 28.12 | 28.54 | 00:00:00 | | 2005-08-04 | 210,200 | 28.30 | 28.89 | 27.88 | 28.69 | 00:00:00 | | 2005-08-05 | 204,100 | 28.50 | 29.10 | 28.30 | 28.60 | 00:00:00 | | 2005-08-08 | 146,100 | 28.85 | 28.91 | 28.25 | 28.26 | 00:00:00 | | 2005-08-09 | 223,100 | 28.41 | 29.99 | 28.20 | 29.99 | 00:00:00 | | 2005-08-10 | 613,700 | 30.30 | 31.29 | 29.50 | 30.00 | 00:00:00 | | 2005-08-11 | 381,500 | 30.00 | 30.90 | 28.50 | 28.60 | 00:00:00 | | 2005-08-12 | 239,100 | 27.85 | 29.30 | 27.30 | 28.80 | 00:00:00 | | 2005-08-15 | 221,600 | 29.35 | 30.00 | 28.76 | 30.00 | 00:00:00 | | 2005-08-16 | 160,700 | 29.97 | 30.80 | 29.44 | 29.49 | 00:00:00 | | 2005-08-17 | 405,700 | 29.70 | 30.78 | 29.60 | 30.46 | 00:00:00 | | 2005-08-18 | 132,900 | 30.20 | 30.30 | 29.60 | 29.60 | 00:00:00 | | 2005-08-19 | 349,400 | 29.90 | 30.02 | 28.21 | 28.55 | 00:00:00 | | 2005-08-22 | 266,800 | 29.79 | 30.10 | 29.25 | 30.10 | 00:00:00 | | 2005-08-23 | 233,700 | 30.09 | 30.17 | 29.40 | 29.40 | 00:00:00 | | 2005-08-24 | 158,900 | 29.25 | 29.97 | 28.58 | 29.80 | 00:00:00 | | 2005-08-25 | 434,400 | 30.00 | 31.30 | 29.51 | 31.15 | 00:00:00 | | 2005-08-26 | 222,200 | 31.30 | 31.96 | 30.51 | 31.15 | 00:00:00 | | 2005-08-29 | 150,500 | 31.40 | 31.80 | 30.54 | 31.50 | 00:00:00 | | 2005-08-30 | 291,100 | 31.64 | 32.30 | 31.55 | 32.22 | 00:00:00 | | 2005-08-31 | 376,200 | 32.41 | 32.83 | 32.30 | 32.59 | 00:00:00 | | 2005-09-01 | 159,400 | 32.69 | 32.69 | 31.60 | 32.50 | 00:00:00 | | 2005-09-02 | 271,200 | 32.30 | 33.40 | 32.30 | 33.30 | 00:00:00 | | 2005-09-05 | 178,500 | 33.30 | 33.64 | 33.25 | 33.64 | 00:00:00 | | 2005-09-06 | 139,600 | 33.60 | 33.70 | 33.00 | 33.60 | 00:00:00 | | 2005-09-07 | 0 | 33.60 | 33.60 | 33.60 | 33.60 | 00:00:00 | | 2005-09-08 | 116,300 | 33.49 | 33.64 | 32.74 | 33.40 | 00:00:00 | | 2005-09-09 | 83,600 | 33.75 | 33.75 | 33.35 | 33.72 | 00:00:00 | | 2005-09-12 | 100,000 | 33.71 | 33.71 | 33.00 | 33.20 | 00:00:00 | | 2005-09-13 | 120,300 | 33.16 | 33.20 | 32.80 | 33.00 | 00:00:00 | | 2005-09-14 | 96,600 | 33.00 | 33.20 | 32.60 | 32.94 | 00:00:00 | | 2005-09-15 | 164,000 | 33.00 | 33.50 | 32.81 | 33.44 | 00:00:00 | | 2005-09-16 | 217,400 | 32.81 | 33.58 | 32.81 | 33.33 | 00:00:00 | | 2005-09-19 | 124,300 | 33.00 | 34.00 | 32.70 | 33.40 | 00:00:00 | | 2005-09-20 | 164,300 | 33.49 | 33.99 | 33.01 | 33.10 | 00:00:00 | | 2005-09-21 | 169,900 | 33.10 | 33.78 | 32.90 | 33.60 | 00:00:00 | | 2005-09-22 | 127,100 | 33.69 | 33.90 | 33.01 | 33.69 | 00:00:00 | | 2005-09-23 | 337,700 | 33.70 | 34.78 | 33.70 | 34.40 | 00:00:00 | | 2005-09-26 | 168,800 | 34.95 | 34.95 | 33.30 | 33.88 | 00:00:00 | | 2005-09-27 | 98,500 | 33.47 | 33.90 | 32.80 | 33.38 | 00:00:00 | | 2005-09-28 | 172,800 | 33.38 | 33.84 | 32.78 | 32.83 | 00:00:00 | | 2005-09-29 | 233,100 | 33.14 | 33.14 | 31.65 | 31.90 | 00:00:00 | | 2005-09-30 | 695,100 | 33.20 | 35.50 | 33.10 | 35.50 | 00:00:00 | | 2005-10-03 | 711,400 | 37.00 | 38.29 | 36.70 | 36.85 | 00:00:00 | | 2005-10-04 | 426,500 | 37.00 | 37.38 | 36.25 | 36.45 | 00:00:00 | | 2005-10-05 | 556,600 | 37.31 | 37.70 | 35.20 | 35.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
