|
 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 | | 2005-10-05 | 556,600 | 37.31 | 37.70 | 35.20 | 35.50 | 00:00:00 | | 2005-10-06 | 241,300 | 35.60 | 36.99 | 35.12 | 35.95 | 00:00:00 | | 2005-10-07 | 499,500 | 37.50 | 37.70 | 33.81 | 34.20 | 00:00:00 | | 2005-10-10 | 237,700 | 34.55 | 34.80 | 33.65 | 33.70 | 00:00:00 | | 2005-10-11 | 152,200 | 33.70 | 34.30 | 33.30 | 33.30 | 00:00:00 | | 2005-10-12 | 0 | 33.30 | 33.30 | 33.30 | 33.30 | 00:00:00 | | 2005-10-13 | 192,300 | 32.50 | 32.99 | 32.00 | 32.25 | 00:00:00 | | 2005-10-14 | 172,700 | 32.46 | 32.46 | 30.80 | 31.55 | 00:00:00 | | 2005-10-17 | 221,800 | 31.50 | 32.15 | 31.30 | 31.33 | 00:00:00 | | 2005-10-18 | 204,000 | 31.65 | 31.70 | 29.40 | 29.60 | 00:00:00 | | 2005-10-19 | 266,500 | 29.60 | 30.60 | 29.21 | 30.20 | 00:00:00 | | 2005-10-20 | 423,100 | 30.63 | 31.48 | 29.30 | 29.56 | 00:00:00 | | 2005-10-21 | 261,200 | 29.61 | 30.25 | 29.40 | 30.10 | 00:00:00 | | 2005-10-24 | 142,200 | 30.10 | 30.60 | 29.50 | 30.29 | 00:00:00 | | 2005-10-25 | 108,100 | 30.25 | 30.97 | 29.98 | 30.79 | 00:00:00 | | 2005-10-26 | 130,300 | 30.10 | 30.70 | 29.95 | 30.69 | 00:00:00 | | 2005-10-27 | 138,800 | 29.52 | 31.00 | 29.52 | 29.52 | 00:00:00 | | 2005-10-28 | 153,800 | 30.20 | 30.92 | 30.02 | 30.50 | 00:00:00 | | 2005-10-31 | 154,100 | 30.60 | 31.29 | 30.60 | 31.29 | 00:00:00 | | 2005-11-01 | 110,300 | 30.50 | 30.75 | 30.30 | 30.60 | 00:00:00 | | 2005-11-02 | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 00:00:00 | | 2005-11-03 | 104,600 | 30.70 | 30.90 | 30.40 | 30.49 | 00:00:00 | | 2005-11-04 | 70,100 | 30.40 | 30.46 | 29.86 | 30.14 | 00:00:00 | | 2005-11-07 | 149,700 | 30.42 | 31.00 | 29.98 | 30.72 | 00:00:00 | | 2005-11-08 | 181,900 | 31.29 | 31.47 | 30.45 | 30.89 | 00:00:00 | | 2005-11-09 | 97,400 | 31.00 | 31.10 | 30.19 | 30.45 | 00:00:00 | | 2005-11-10 | 70,500 | 30.44 | 30.80 | 30.00 | 30.55 | 00:00:00 | | 2005-11-11 | 54,700 | 30.50 | 30.50 | 29.95 | 30.30 | 00:00:00 | | 2005-11-14 | 36,800 | 30.00 | 30.00 | 29.52 | 29.70 | 00:00:00 | | 2005-11-15 | 0 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2005-11-16 | 66,300 | 29.81 | 30.20 | 29.60 | 29.90 | 00:00:00 | | 2005-11-17 | 113,600 | 29.98 | 30.29 | 29.85 | 30.18 | 00:00:00 | | 2005-11-18 | 108,700 | 30.02 | 30.10 | 29.31 | 29.80 | 00:00:00 | | 2005-11-21 | 64,800 | 29.80 | 29.99 | 29.29 | 29.74 | 00:00:00 | | 2005-11-22 | 170,800 | 29.84 | 30.23 | 29.00 | 30.20 | 00:00:00 | | 2005-11-23 | 110,200 | 30.25 | 30.50 | 29.63 | 29.88 | 00:00:00 | | 2005-11-24 | 132,700 | 29.80 | 30.20 | 29.75 | 30.00 | 00:00:00 | | 2005-11-25 | 53,500 | 29.99 | 29.99 | 29.80 | 29.99 | 00:00:00 | | 2005-11-28 | 128,000 | 29.99 | 30.20 | 29.40 | 29.90 | 00:00:00 | | 2005-11-29 | 83,500 | 29.80 | 29.85 | 29.53 | 29.61 | 00:00:00 | | 2005-11-30 | 200,800 | 29.61 | 29.90 | 29.35 | 29.41 | 00:00:00 | | 2005-12-01 | 121,400 | 29.59 | 29.92 | 29.40 | 29.92 | 00:00:00 | | 2005-12-02 | 109,200 | 29.92 | 29.97 | 29.68 | 29.69 | 00:00:00 | | 2005-12-05 | 143,300 | 29.58 | 30.15 | 29.36 | 29.58 | 00:00:00 | | 2005-12-06 | 150,000 | 29.81 | 29.94 | 29.65 | 29.81 | 00:00:00 | | 2005-12-07 | 166,600 | 29.55 | 30.05 | 29.02 | 29.55 | 00:00:00 | | 2005-12-08 | 171,400 | 29.34 | 29.70 | 29.04 | 29.34 | 00:00:00 | | 2005-12-09 | 64,600 | 29.49 | 29.60 | 29.20 | 29.49 | 00:00:00 | | 2005-12-12 | 135,800 | 28.70 | 29.68 | 28.50 | 28.70 | 00:00:00 | | 2005-12-13 | 235,200 | 28.94 | 29.14 | 28.20 | 28.94 | 00:00:00 | | 2005-12-14 | 310,700 | 28.78 | 29.35 | 28.78 | 28.78 | 00:00:00 | | 2005-12-15 | 173,000 | 28.50 | 29.30 | 28.41 | 28.50 | 00:00:00 | | 2005-12-16 | 72,400 | 28.60 | 28.90 | 28.46 | 28.60 | 00:00:00 | | 2005-12-19 | 163,500 | 27.75 | 28.88 | 27.35 | 27.75 | 00:00:00 | | 2005-12-20 | 63,800 | 27.84 | 28.00 | 27.20 | 27.84 | 00:00:00 | | 2005-12-21 | 265,400 | 27.97 | 28.10 | 27.90 | 27.97 | 00:00:00 | | 2005-12-22 | 182,300 | 28.00 | 28.10 | 27.85 | 28.00 | 00:00:00 | | 2005-12-23 | 73,800 | 28.01 | 28.20 | 27.88 | 28.01 | 00:00:00 | | 2005-12-26 | 100,500 | 28.68 | 28.70 | 27.85 | 28.68 | 00:00:00 | | 2005-12-27 | 312,500 | 28.81 | 29.20 | 28.70 | 28.81 | 00:00:00 | | 2005-12-28 | 94,700 | 28.48 | 29.20 | 28.45 | 28.48 | 00:00:00 | | 2005-12-29 | 161,400 | 29.19 | 29.19 | 28.40 | 29.19 | 00:00:00 | | 2005-12-30 | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 00:00:00 | | 2006-01-02 | 73,400 | 28.65 | 28.65 | 28.10 | 28.65 | 00:00:00 | | 2006-01-03 | 175,100 | 29.30 | 29.30 | 28.47 | 29.30 | 00:00:00 | | 2006-01-04 | 249,600 | 29.21 | 29.40 | 28.95 | 29.21 | 00:00:00 | | 2006-01-05 | 169,600 | 29.39 | 29.49 | 29.01 | 29.39 | 00:00:00 | | 2006-01-06 | 525,400 | 32.20 | 33.20 | 32.00 | 32.20 | 00:00:00 | | 2006-01-09 | 284,900 | 32.55 | 33.09 | 32.25 | 32.88 | 00:00:00 | | 2006-01-10 | 291,400 | 32.30 | 32.75 | 32.30 | 32.30 | 00:00:00 | | 2006-01-11 | 166,000 | 32.36 | 32.80 | 32.30 | 32.55 | 00:00:00 | | 2006-01-12 | 160,400 | 32.36 | 32.67 | 32.35 | 32.40 | 00:00:00 | | 2006-01-13 | 118,700 | 32.31 | 32.73 | 32.31 | 32.66 | 00:00:00 | | 2006-01-16 | 85,500 | 32.50 | 32.90 | 32.50 | 32.83 | 00:00:00 | | 2006-01-17 | 174,200 | 32.50 | 32.60 | 32.30 | 32.50 | 00:00:00 | | 2006-01-18 | 158,100 | 32.25 | 32.55 | 31.80 | 32.34 | 00:00:00 | | 2006-01-19 | 79,900 | 32.70 | 32.90 | 32.50 | 32.90 | 00:00:00 | | 2006-01-20 | 166,000 | 32.72 | 32.80 | 32.25 | 32.49 | 00:00:00 | | 2006-01-23 | 82,600 | 32.30 | 32.54 | 32.25 | 32.45 | 00:00:00 | | 2006-01-24 | 606,000 | 32.50 | 32.60 | 32.22 | 32.30 | 00:00:00 | | 2006-01-25 | 0 | 32.30 | 32.30 | 32.30 | 32.30 | 00:00:00 | | 2006-01-26 | 471,600 | 32.47 | 32.47 | 32.10 | 32.16 | 00:00:00 | | 2006-01-27 | 769,200 | 33.15 | 33.70 | 32.75 | 33.15 | 00:00:00 | | 2006-01-30 | 179,100 | 33.15 | 33.15 | 32.31 | 32.90 | 00:00:00 | | 2006-01-31 | 107,600 | 32.99 | 33.00 | 32.30 | 32.60 | 00:00:00 | | 2006-02-01 | 186,600 | 32.58 | 32.80 | 32.45 | 32.70 | 00:00:00 | | 2006-02-02 | 100,300 | 32.69 | 32.69 | 32.50 | 32.50 | 00:00:00 | | 2006-02-03 | 86,800 | 32.50 | 33.00 | 32.50 | 32.90 | 00:00:00 | | 2006-02-06 | 99,500 | 32.90 | 33.15 | 32.51 | 32.55 | 00:00:00 | | 2006-02-07 | 97,000 | 32.80 | 32.86 | 32.50 | 32.85 | 00:00:00 | | 2006-02-08 | 106,300 | 32.80 | 32.94 | 32.61 | 32.81 | 00:00:00 | | 2006-02-09 | 100,000 | 32.93 | 33.00 | 32.61 | 32.80 | 00:00:00 | | 2006-02-10 | 187,800 | 33.00 | 33.20 | 32.77 | 32.90 | 00:00:00 | | 2006-02-13 | 102,000 | 32.89 | 33.07 | 32.61 | 32.66 | 00:00:00 | | 2006-02-14 | 421,200 | 32.76 | 32.88 | 32.50 | 32.50 | 00:00:00 | | 2006-02-15 | 310,900 | 32.47 | 32.94 | 32.13 | 32.80 | 00:00:00 | | 2006-02-16 | 161,900 | 32.60 | 32.97 | 32.50 | 32.90 | 00:00:00 | | 2006-02-17 | 69,100 | 32.90 | 33.00 | 32.51 | 32.77 | 00:00:00 | | 2006-02-20 | 29,500 | 32.51 | 32.92 | 32.51 | 32.56 | 00:00:00 | | 2006-02-21 | 66,600 | 32.80 | 32.80 | 32.50 | 32.51 | 00:00:00 | | 2006-02-22 | 67,600 | 32.55 | 32.75 | 32.55 | 32.74 | 00:00:00 | | 2006-02-23 | 49,600 | 32.70 | 32.70 | 32.55 | 32.55 | 00:00:00 | | 2006-02-24 | 66,700 | 32.65 | 33.00 | 32.55 | 32.90 | 00:00:00 | | 2006-02-27 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2006-02-28 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2006-03-01 | 143,100 | 33.85 | 34.30 | 32.76 | 33.80 | 00:00:00 | | 2006-03-02 | 189,800 | 33.90 | 34.00 | 33.70 | 33.95 | 00:00:00 | | 2006-03-03 | 268,600 | 33.80 | 34.15 | 33.71 | 33.99 | 00:00:00 | | 2006-03-06 | 137,200 | 34.14 | 34.14 | 33.50 | 33.51 | 00:00:00 | | 2006-03-07 | 248,000 | 33.48 | 33.90 | 33.29 | 33.80 | 00:00:00 | | 2006-03-08 | 478,100 | 33.49 | 33.90 | 33.27 | 33.70 | 00:00:00 | | 2006-03-09 | 173,500 | 33.80 | 33.80 | 33.16 | 33.40 | 00:00:00 | | 2006-03-10 | 138,500 | 33.35 | 33.90 | 33.11 | 33.75 | 00:00:00 | | 2006-03-13 | 102,000 | 33.92 | 33.92 | 33.31 | 33.70 | 00:00:00 | | 2006-03-14 | 93,200 | 33.40 | 34.00 | 33.36 | 33.89 | 00:00:00 | | 2006-03-15 | 251,600 | 33.99 | 34.27 | 33.66 | 34.20 | 00:00:00 | | 2006-03-16 | 156,300 | 34.20 | 34.50 | 34.00 | 34.20 | 00:00:00 | | 2006-03-17 | 38,600 | 34.10 | 34.25 | 33.90 | 33.92 | 00:00:00 | | 2006-03-20 | 51,200 | 34.50 | 34.50 | 33.50 | 34.50 | 00:00:00 | | 2006-03-21 | 114,700 | 33.54 | 33.54 | 33.03 | 33.26 | 00:00:00 | | 2006-03-22 | 592,700 | 33.34 | 33.58 | 33.20 | 33.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
