|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 592,700 | 33.34 | 33.58 | 33.20 | 33.49 | 00:00:00 | | 2006-03-23 | 108,000 | 33.50 | 33.50 | 33.01 | 33.45 | 00:00:00 | | 2006-03-24 | 51,600 | 33.45 | 33.64 | 33.21 | 33.59 | 00:00:00 | | 2006-03-27 | 122,600 | 33.72 | 34.00 | 33.25 | 33.70 | 00:00:00 | | 2006-03-28 | 227,800 | 33.70 | 34.20 | 33.30 | 33.66 | 00:00:00 | | 2006-03-29 | 203,800 | 33.66 | 34.30 | 33.30 | 34.30 | 00:00:00 | | 2006-03-30 | 284,500 | 35.00 | 35.00 | 34.40 | 34.85 | 00:00:00 | | 2006-03-31 | 188,900 | 34.99 | 34.99 | 34.72 | 34.99 | 00:00:00 | | 2006-04-03 | 92,100 | 34.61 | 34.99 | 34.60 | 34.98 | 00:00:00 | | 2006-04-04 | 49,500 | 34.98 | 35.00 | 34.76 | 34.76 | 00:00:00 | | 2006-04-05 | 178,700 | 35.00 | 35.18 | 34.72 | 35.18 | 00:00:00 | | 2006-04-06 | 63,900 | 35.18 | 35.19 | 34.85 | 35.15 | 00:00:00 | | 2006-04-07 | 54,300 | 35.15 | 35.19 | 34.91 | 35.19 | 00:00:00 | | 2006-04-10 | 115,900 | 35.00 | 35.20 | 34.91 | 35.01 | 00:00:00 | | 2006-04-11 | 318,400 | 35.09 | 35.53 | 34.95 | 35.20 | 00:00:00 | | 2006-04-12 | 114,600 | 35.10 | 35.30 | 34.60 | 35.30 | 00:00:00 | | 2006-04-13 | 52,600 | 35.15 | 35.30 | 34.65 | 35.25 | 00:00:00 | | 2006-04-14 | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 00:00:00 | | 2006-04-17 | 133,100 | 35.35 | 35.68 | 34.91 | 35.50 | 00:00:00 | | 2006-04-18 | 225,800 | 35.89 | 36.00 | 35.62 | 35.83 | 00:00:00 | | 2006-04-19 | 119,700 | 35.71 | 36.19 | 35.71 | 36.19 | 00:00:00 | | 2006-04-20 | 83,700 | 36.00 | 36.34 | 35.90 | 36.19 | 00:00:00 | | 2006-04-21 | 0 | 36.19 | 36.19 | 36.19 | 36.19 | 00:00:00 | | 2006-04-24 | 176,200 | 35.91 | 36.34 | 35.91 | 36.32 | 00:00:00 | | 2006-04-25 | 188,100 | 36.06 | 36.60 | 36.01 | 36.23 | 00:00:00 | | 2006-04-26 | 202,600 | 36.01 | 37.20 | 36.00 | 37.00 | 00:00:00 | | 2006-04-27 | 373,500 | 36.33 | 36.49 | 35.90 | 36.30 | 00:00:00 | | 2006-04-28 | 440,200 | 36.30 | 38.00 | 35.20 | 38.00 | 00:00:00 | | 2006-05-01 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2006-05-02 | 80,900 | 37.31 | 38.25 | 37.16 | 38.00 | 00:00:00 | | 2006-05-03 | 196,000 | 37.26 | 37.48 | 37.25 | 37.29 | 00:00:00 | | 2006-05-04 | 66,500 | 37.29 | 37.95 | 37.06 | 37.40 | 00:00:00 | | 2006-05-05 | 97,900 | 37.01 | 37.95 | 37.00 | 37.62 | 00:00:00 | | 2006-05-08 | 53,500 | 37.51 | 38.20 | 37.51 | 38.10 | 00:00:00 | | 2006-05-09 | 65,500 | 38.10 | 38.50 | 37.67 | 38.06 | 00:00:00 | | 2006-05-10 | 44,000 | 37.91 | 38.70 | 37.90 | 38.35 | 00:00:00 | | 2006-05-11 | 49,900 | 38.35 | 38.35 | 37.95 | 37.95 | 00:00:00 | | 2006-05-12 | 72,200 | 37.91 | 38.39 | 37.60 | 37.85 | 00:00:00 | | 2006-05-15 | 61,500 | 37.50 | 38.50 | 37.30 | 38.14 | 00:00:00 | | 2006-05-16 | 40,800 | 37.99 | 38.40 | 37.62 | 38.30 | 00:00:00 | | 2006-05-17 | 623,900 | 38.19 | 38.19 | 36.50 | 36.55 | 00:00:00 | | 2006-05-18 | 101,500 | 37.28 | 37.82 | 36.55 | 37.01 | 00:00:00 | | 2006-05-19 | 231,000 | 37.30 | 38.75 | 37.30 | 38.69 | 00:00:00 | | 2006-05-22 | 119,900 | 37.00 | 38.70 | 37.00 | 38.50 | 00:00:00 | | 2006-05-23 | 91,400 | 38.85 | 38.85 | 37.01 | 37.01 | 00:00:00 | | 2006-05-24 | 86,100 | 36.51 | 37.30 | 36.10 | 36.21 | 00:00:00 | | 2006-05-25 | 50,900 | 36.43 | 38.49 | 36.10 | 38.28 | 00:00:00 | | 2006-05-26 | 138,300 | 38.20 | 38.59 | 38.01 | 38.01 | 00:00:00 | | 2006-05-29 | 32,100 | 38.90 | 38.90 | 37.21 | 38.00 | 00:00:00 | | 2006-05-30 | 93,200 | 38.00 | 38.00 | 36.23 | 36.40 | 00:00:00 | | 2006-05-31 | 106,000 | 37.21 | 37.50 | 36.25 | 37.28 | 00:00:00 | | 2006-06-01 | 114,000 | 38.00 | 38.30 | 37.17 | 38.20 | 00:00:00 | | 2006-06-02 | 178,000 | 38.50 | 38.79 | 37.60 | 38.40 | 00:00:00 | | 2006-06-05 | 50,500 | 37.81 | 38.20 | 36.60 | 36.60 | 00:00:00 | | 2006-06-06 | 47,700 | 36.40 | 37.40 | 36.07 | 37.30 | 00:00:00 | | 2006-06-07 | 61,700 | 36.78 | 38.19 | 36.56 | 36.80 | 00:00:00 | | 2006-06-08 | 158,300 | 36.50 | 38.00 | 36.50 | 37.99 | 00:00:00 | | 2006-06-09 | 45,600 | 38.10 | 38.19 | 37.20 | 37.56 | 00:00:00 | | 2006-06-12 | 57,100 | 38.19 | 38.19 | 36.51 | 36.51 | 00:00:00 | | 2006-06-13 | 71,700 | 37.45 | 37.98 | 36.41 | 37.18 | 00:00:00 | | 2006-06-14 | 184,100 | 37.17 | 37.98 | 36.16 | 37.30 | 00:00:00 | | 2006-06-15 | 0 | 37.30 | 37.30 | 37.30 | 37.30 | 00:00:00 | | 2006-06-16 | 48,100 | 37.08 | 37.50 | 36.61 | 37.50 | 00:00:00 | | 2006-06-19 | 54,000 | 37.49 | 37.64 | 36.61 | 37.60 | 00:00:00 | | 2006-06-20 | 31,000 | 37.82 | 37.83 | 37.21 | 37.50 | 00:00:00 | | 2006-06-21 | 32,700 | 37.01 | 37.55 | 36.82 | 37.50 | 00:00:00 | | 2006-06-22 | 56,100 | 37.25 | 37.75 | 36.51 | 37.60 | 00:00:00 | | 2006-06-23 | 47,400 | 37.44 | 37.69 | 36.05 | 37.69 | 00:00:00 | | 2006-06-26 | 15,900 | 37.99 | 37.99 | 37.03 | 37.81 | 00:00:00 | | 2006-06-27 | 26,400 | 37.94 | 38.20 | 37.54 | 37.54 | 00:00:00 | | 2006-06-28 | 45,800 | 38.09 | 38.70 | 37.90 | 38.00 | 00:00:00 | | 2006-06-29 | 49,600 | 38.39 | 38.49 | 37.99 | 38.47 | 00:00:00 | | 2006-06-30 | 74,900 | 38.49 | 38.69 | 36.67 | 36.67 | 00:00:00 | | 2006-07-03 | 43,300 | 38.00 | 38.74 | 37.81 | 38.65 | 00:00:00 | | 2006-07-04 | 86,600 | 38.65 | 39.00 | 38.10 | 38.75 | 00:00:00 | | 2006-07-05 | 50,500 | 38.50 | 38.60 | 37.01 | 37.53 | 00:00:00 | | 2006-07-06 | 67,200 | 37.66 | 38.49 | 37.45 | 37.60 | 00:00:00 | | 2006-07-07 | 40,100 | 37.50 | 38.19 | 37.03 | 37.10 | 00:00:00 | | 2006-07-10 | 34,900 | 37.16 | 37.50 | 37.10 | 37.10 | 00:00:00 | | 2006-07-11 | 60,400 | 37.08 | 37.99 | 37.05 | 37.65 | 00:00:00 | | 2006-07-12 | 433,300 | 37.98 | 37.99 | 37.30 | 37.32 | 00:00:00 | | 2006-07-13 | 26,300 | 37.00 | 37.10 | 36.71 | 36.75 | 00:00:00 | | 2006-07-14 | 28,000 | 36.75 | 37.49 | 36.50 | 37.00 | 00:00:00 | | 2006-07-17 | 19,500 | 36.31 | 37.20 | 36.31 | 37.15 | 00:00:00 | | 2006-07-18 | 25,400 | 36.99 | 37.34 | 36.64 | 37.01 | 00:00:00 | | 2006-07-19 | 80,900 | 37.25 | 37.67 | 37.00 | 37.15 | 00:00:00 | | 2006-07-20 | 33,100 | 37.67 | 37.99 | 36.70 | 36.70 | 00:00:00 | | 2006-07-21 | 68,700 | 37.40 | 37.50 | 36.90 | 37.15 | 00:00:00 | | 2006-07-24 | 56,500 | 37.60 | 38.49 | 37.30 | 37.89 | 00:00:00 | | 2006-07-25 | 60,600 | 38.00 | 38.13 | 37.46 | 37.75 | 00:00:00 | | 2006-07-26 | 29,900 | 37.84 | 38.00 | 37.40 | 37.55 | 00:00:00 | | 2006-07-27 | 29,500 | 37.86 | 37.94 | 37.59 | 37.60 | 00:00:00 | | 2006-07-28 | 81,700 | 37.87 | 38.80 | 37.49 | 38.55 | 00:00:00 | | 2006-07-31 | 39,500 | 38.30 | 38.78 | 38.30 | 38.60 | 00:00:00 | | 2006-08-01 | 133,400 | 38.30 | 38.75 | 37.75 | 38.00 | 00:00:00 | | 2006-08-02 | 107,600 | 38.00 | 39.64 | 38.00 | 39.43 | 00:00:00 | | 2006-08-03 | 65,800 | 39.01 | 40.99 | 38.80 | 39.80 | 00:00:00 | | 2006-08-04 | 33,900 | 40.94 | 40.99 | 39.61 | 40.20 | 00:00:00 | | 2006-08-07 | 26,200 | 40.30 | 41.20 | 39.91 | 40.25 | 00:00:00 | | 2006-08-08 | 33,800 | 40.03 | 40.99 | 40.03 | 40.25 | 00:00:00 | | 2006-08-09 | 54,400 | 40.50 | 41.49 | 39.70 | 39.85 | 00:00:00 | | 2006-08-10 | 81,500 | 39.01 | 40.95 | 38.81 | 40.50 | 00:00:00 | | 2006-08-11 | 34,600 | 40.00 | 41.11 | 40.00 | 41.11 | 00:00:00 | | 2006-08-14 | 61,200 | 41.18 | 41.39 | 40.19 | 40.41 | 00:00:00 | | 2006-08-15 | 103,100 | 41.24 | 41.44 | 40.51 | 41.43 | 00:00:00 | | 2006-08-16 | 339,200 | 41.50 | 42.25 | 41.26 | 42.00 | 00:00:00 | | 2006-08-17 | 46,500 | 42.29 | 42.29 | 41.37 | 41.42 | 00:00:00 | | 2006-08-18 | 43,500 | 41.37 | 41.69 | 40.96 | 41.05 | 00:00:00 | | 2006-08-21 | 91,100 | 40.31 | 41.23 | 40.31 | 41.01 | 00:00:00 | | 2006-08-22 | 105,900 | 40.80 | 41.01 | 39.60 | 39.85 | 00:00:00 | | 2006-08-23 | 94,100 | 39.61 | 40.05 | 39.01 | 39.15 | 00:00:00 | | 2006-08-24 | 32,900 | 39.20 | 40.79 | 38.00 | 39.40 | 00:00:00 | | 2006-08-25 | 37,300 | 39.40 | 39.99 | 38.39 | 39.25 | 00:00:00 | | 2006-08-28 | 50,300 | 39.11 | 40.49 | 39.00 | 39.60 | 00:00:00 | | 2006-08-29 | 63,000 | 39.60 | 40.16 | 39.51 | 40.00 | 00:00:00 | | 2006-08-30 | 47,500 | 40.29 | 40.59 | 39.50 | 39.51 | 00:00:00 | | 2006-08-31 | 264,800 | 39.53 | 40.11 | 38.91 | 39.63 | 00:00:00 | | 2006-09-01 | 82,700 | 40.00 | 40.20 | 39.59 | 40.00 | 00:00:00 | | 2006-09-04 | 68,200 | 40.20 | 40.20 | 39.75 | 40.04 | 00:00:00 | | 2006-09-05 | 29,100 | 39.77 | 40.35 | 39.73 | 39.85 | 00:00:00 | | 2006-09-06 | 67,100 | 39.80 | 39.98 | 38.81 | 39.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
