|
 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 | | 2006-09-06 | 67,100 | 39.80 | 39.98 | 38.81 | 39.31 | 00:00:00 | | 2006-09-07 | 0 | 39.31 | 39.31 | 39.31 | 39.31 | 00:00:00 | | 2006-09-08 | 55,400 | 39.10 | 39.49 | 38.96 | 39.06 | 00:00:00 | | 2006-09-11 | 73,500 | 38.68 | 39.45 | 38.40 | 38.51 | 00:00:00 | | 2006-09-12 | 63,800 | 38.41 | 39.08 | 38.41 | 38.86 | 00:00:00 | | 2006-09-13 | 39,200 | 39.00 | 39.00 | 38.61 | 38.81 | 00:00:00 | | 2006-09-14 | 29,400 | 38.69 | 39.47 | 38.41 | 38.72 | 00:00:00 | | 2006-09-15 | 20,600 | 38.72 | 39.00 | 38.50 | 38.50 | 00:00:00 | | 2006-09-18 | 10,500 | 38.99 | 39.48 | 38.43 | 38.60 | 00:00:00 | | 2006-09-19 | 25,400 | 38.70 | 39.22 | 38.21 | 38.35 | 00:00:00 | | 2006-09-20 | 48,100 | 38.39 | 38.71 | 37.49 | 37.50 | 00:00:00 | | 2006-09-21 | 66,500 | 37.45 | 37.50 | 37.00 | 37.01 | 00:00:00 | | 2006-09-22 | 27,800 | 36.70 | 38.00 | 36.70 | 38.00 | 00:00:00 | | 2006-09-25 | 26,600 | 37.32 | 38.32 | 36.90 | 37.37 | 00:00:00 | | 2006-09-26 | 20,000 | 37.78 | 38.29 | 37.52 | 37.70 | 00:00:00 | | 2006-09-27 | 26,800 | 37.57 | 38.08 | 36.99 | 38.08 | 00:00:00 | | 2006-09-28 | 28,300 | 38.09 | 39.77 | 37.81 | 39.58 | 00:00:00 | | 2006-09-29 | 45,300 | 38.71 | 40.16 | 38.71 | 40.01 | 00:00:00 | | 2006-10-02 | 47,000 | 40.45 | 41.33 | 40.00 | 41.00 | 00:00:00 | | 2006-10-03 | 36,000 | 41.01 | 41.79 | 39.53 | 40.25 | 00:00:00 | | 2006-10-04 | 98,700 | 40.89 | 43.69 | 39.07 | 42.38 | 00:00:00 | | 2006-10-05 | 67,600 | 42.99 | 43.65 | 41.61 | 43.65 | 00:00:00 | | 2006-10-06 | 35,800 | 43.03 | 43.87 | 42.21 | 43.30 | 00:00:00 | | 2006-10-09 | 200 | 42.75 | 43.51 | 42.13 | 42.75 | 00:00:00 | | 2006-10-10 | 45,500 | 43.14 | 43.49 | 42.90 | 43.00 | 00:00:00 | | 2006-10-11 | 10,400 | 42.90 | 42.99 | 42.02 | 42.68 | 00:00:00 | | 2006-10-12 | 0 | 42.68 | 42.68 | 42.68 | 42.68 | 00:00:00 | | 2006-10-13 | 19,300 | 42.99 | 43.00 | 42.55 | 42.80 | 00:00:00 | | 2006-10-16 | 262,600 | 42.99 | 43.20 | 42.11 | 43.18 | 00:00:00 | | 2006-10-17 | 86,100 | 43.00 | 43.27 | 42.66 | 43.10 | 00:00:00 | | 2006-10-18 | 119,600 | 43.21 | 43.80 | 42.03 | 42.90 | 00:00:00 | | 2006-10-19 | 204,300 | 42.90 | 42.90 | 42.10 | 42.60 | 00:00:00 | | 2006-10-20 | 42,000 | 42.57 | 42.97 | 42.26 | 42.50 | 00:00:00 | | 2006-10-23 | 52,900 | 42.07 | 43.25 | 42.07 | 43.25 | 00:00:00 | | 2006-10-24 | 23,800 | 42.71 | 43.39 | 42.71 | 43.05 | 00:00:00 | | 2006-10-25 | 44,000 | 42.61 | 43.48 | 42.51 | 43.40 | 00:00:00 | | 2006-10-26 | 20,500 | 43.40 | 43.45 | 43.00 | 43.00 | 00:00:00 | | 2006-10-27 | 19,200 | 43.00 | 43.48 | 42.75 | 42.75 | 00:00:00 | | 2006-10-30 | 17,500 | 43.14 | 43.48 | 42.51 | 42.90 | 00:00:00 | | 2006-10-31 | 27,000 | 43.29 | 43.31 | 42.10 | 43.00 | 00:00:00 | | 2006-11-01 | 77,900 | 43.00 | 43.70 | 42.60 | 42.96 | 00:00:00 | | 2006-11-02 | 0 | 42.96 | 42.96 | 42.96 | 42.96 | 00:00:00 | | 2006-11-03 | 18,900 | 43.00 | 43.39 | 42.75 | 42.85 | 00:00:00 | | 2006-11-06 | 49,500 | 43.30 | 43.96 | 43.30 | 43.96 | 00:00:00 | | 2006-11-07 | 71,400 | 43.95 | 45.20 | 43.95 | 45.04 | 00:00:00 | | 2006-11-08 | 44,300 | 45.01 | 45.60 | 44.50 | 45.50 | 00:00:00 | | 2006-11-09 | 62,600 | 45.55 | 45.80 | 44.60 | 44.80 | 00:00:00 | | 2006-11-10 | 47,000 | 44.80 | 45.06 | 44.00 | 44.66 | 00:00:00 | | 2006-11-13 | 45,400 | 44.01 | 44.99 | 44.01 | 44.75 | 00:00:00 | | 2006-11-14 | 55,600 | 44.81 | 45.49 | 44.80 | 45.35 | 00:00:00 | | 2006-11-15 | 0 | 45.35 | 45.35 | 45.35 | 45.35 | 00:00:00 | | 2006-11-16 | 57,300 | 45.49 | 46.78 | 45.35 | 45.60 | 00:00:00 | | 2006-11-17 | 44,900 | 45.51 | 46.50 | 45.51 | 46.01 | 00:00:00 | | 2006-11-20 | 0 | 46.01 | 46.01 | 46.01 | 46.01 | 00:00:00 | | 2006-11-21 | 37,300 | 46.00 | 47.45 | 46.00 | 47.45 | 00:00:00 | | 2006-11-22 | 51,800 | 47.49 | 48.50 | 47.49 | 48.50 | 00:00:00 | | 2006-11-23 | 34,300 | 48.70 | 49.20 | 48.69 | 49.20 | 00:00:00 | | 2006-11-24 | 51,200 | 49.40 | 49.67 | 48.26 | 49.67 | 00:00:00 | | 2006-11-27 | 62,200 | 49.01 | 49.93 | 49.01 | 49.10 | 00:00:00 | | 2006-11-28 | 44,400 | 49.06 | 49.50 | 48.61 | 49.50 | 00:00:00 | | 2006-11-29 | 42,100 | 49.49 | 49.90 | 49.20 | 49.90 | 00:00:00 | | 2006-11-30 | 104,900 | 49.65 | 50.00 | 49.50 | 49.99 | 00:00:00 | | 2006-12-01 | 132,400 | 50.01 | 50.01 | 49.51 | 49.61 | 00:00:00 | | 2006-12-04 | 54,300 | 50.00 | 51.30 | 49.66 | 51.30 | 00:00:00 | | 2006-12-05 | 155,200 | 51.50 | 52.45 | 51.25 | 52.20 | 00:00:00 | | 2006-12-06 | 90,100 | 52.20 | 53.15 | 52.20 | 52.56 | 00:00:00 | | 2006-12-07 | 89,100 | 53.01 | 53.38 | 51.90 | 52.65 | 00:00:00 | | 2006-12-08 | 79,300 | 51.48 | 51.50 | 50.00 | 50.70 | 00:00:00 | | 2006-12-11 | 29,800 | 50.85 | 51.36 | 50.53 | 50.89 | 00:00:00 | | 2006-12-12 | 62,800 | 50.50 | 51.16 | 50.30 | 51.15 | 00:00:00 | | 2006-12-13 | 183,600 | 51.99 | 51.99 | 50.02 | 51.70 | 00:00:00 | | 2006-12-14 | 55,300 | 51.27 | 51.45 | 51.03 | 51.15 | 00:00:00 | | 2006-12-15 | 47,600 | 51.89 | 51.90 | 51.16 | 51.90 | 00:00:00 | | 2006-12-18 | 16,000 | 51.90 | 52.60 | 51.90 | 52.49 | 00:00:00 | | 2006-12-19 | 61,800 | 51.34 | 54.00 | 51.34 | 54.00 | 00:00:00 | | 2006-12-20 | 51,800 | 54.03 | 54.25 | 53.55 | 53.65 | 00:00:00 | | 2006-12-21 | 39,000 | 53.65 | 53.98 | 53.35 | 53.38 | 00:00:00 | | 2006-12-22 | 18,100 | 53.97 | 53.97 | 53.20 | 53.20 | 00:00:00 | | 2006-12-25 | 0 | 53.20 | 53.20 | 53.20 | 53.20 | 00:00:00 | | 2006-12-26 | 18,500 | 53.20 | 53.96 | 53.20 | 53.75 | 00:00:00 | | 2006-12-27 | 43,300 | 54.24 | 54.75 | 53.80 | 54.74 | 00:00:00 | | 2006-12-28 | 122,500 | 53.11 | 54.75 | 53.11 | 54.59 | 00:00:00 | | 2006-12-29 | 0 | 54.59 | 54.59 | 54.59 | 54.59 | 00:00:00 | | 2007-01-01 | 0 | 54.59 | 54.59 | 54.59 | 54.59 | 00:00:00 | | 2007-01-02 | 105,200 | 54.60 | 54.95 | 54.59 | 54.80 | 00:00:00 | | 2007-01-03 | 44,400 | 54.60 | 54.70 | 52.03 | 53.10 | 00:00:00 | | 2007-01-04 | 31,900 | 52.51 | 53.30 | 52.20 | 53.30 | 00:00:00 | | 2007-01-05 | 73,300 | 53.00 | 53.00 | 51.85 | 51.85 | 00:00:00 | | 2007-01-08 | 36,500 | 51.96 | 51.96 | 51.45 | 51.65 | 00:00:00 | | 2007-01-09 | 47,200 | 51.43 | 52.40 | 51.15 | 51.34 | 00:00:00 | | 2007-01-10 | 24,600 | 51.31 | 52.30 | 51.10 | 52.30 | 00:00:00 | | 2007-01-11 | 15,000 | 51.36 | 52.99 | 51.36 | 52.98 | 00:00:00 | | 2007-01-12 | 71,200 | 53.00 | 53.99 | 52.99 | 53.99 | 00:00:00 | | 2007-01-15 | 12,200 | 54.15 | 54.25 | 53.22 | 53.50 | 00:00:00 | | 2007-01-16 | 14,100 | 53.01 | 54.09 | 53.00 | 53.36 | 00:00:00 | | 2007-01-17 | 69,700 | 53.20 | 54.41 | 53.10 | 53.47 | 00:00:00 | | 2007-01-18 | 20,600 | 53.48 | 54.30 | 53.30 | 53.30 | 00:00:00 | | 2007-01-19 | 5,300 | 53.30 | 54.22 | 53.23 | 53.41 | 00:00:00 | | 2007-01-22 | 11,000 | 53.51 | 54.50 | 53.50 | 54.01 | 00:00:00 | | 2007-01-23 | 17,300 | 54.00 | 54.75 | 53.81 | 54.75 | 00:00:00 | | 2007-01-24 | 48,900 | 55.00 | 57.49 | 54.21 | 57.00 | 00:00:00 | | 2007-01-25 | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 00:00:00 | | 2007-01-26 | 86,300 | 57.47 | 57.50 | 56.20 | 57.49 | 00:00:00 | | 2007-01-29 | 33,100 | 57.00 | 57.15 | 56.21 | 56.50 | 00:00:00 | | 2007-01-30 | 14,300 | 57.00 | 57.00 | 56.21 | 56.71 | 00:00:00 | | 2007-01-31 | 30,600 | 56.50 | 57.50 | 56.11 | 57.16 | 00:00:00 | | 2007-02-01 | 125,300 | 57.50 | 58.00 | 57.50 | 57.60 | 00:00:00 | | 2007-02-02 | 59,600 | 57.70 | 57.79 | 56.50 | 57.50 | 00:00:00 | | 2007-02-05 | 19,100 | 57.50 | 57.50 | 56.91 | 57.01 | 00:00:00 | | 2007-02-06 | 45,700 | 57.00 | 59.00 | 57.00 | 58.00 | 00:00:00 | | 2007-02-07 | 47,700 | 58.50 | 58.50 | 56.73 | 57.75 | 00:00:00 | | 2007-02-08 | 30,900 | 57.80 | 58.39 | 57.02 | 58.30 | 00:00:00 | | 2007-02-09 | 41,100 | 57.51 | 58.50 | 57.30 | 57.30 | 00:00:00 | | 2007-02-12 | 17,600 | 57.30 | 58.00 | 57.10 | 57.33 | 00:00:00 | | 2007-02-13 | 22,500 | 57.19 | 58.89 | 57.19 | 58.50 | 00:00:00 | | 2007-02-14 | 199,000 | 58.60 | 60.00 | 58.38 | 59.36 | 00:00:00 | | 2007-02-15 | 52,100 | 59.95 | 60.25 | 59.03 | 60.25 | 00:00:00 | | 2007-02-16 | 55,300 | 60.25 | 61.45 | 60.25 | 61.21 | 00:00:00 | | 2007-02-19 | 0 | 61.21 | 61.21 | 61.21 | 61.21 | 00:00:00 | | 2007-02-20 | 0 | 61.21 | 61.21 | 61.21 | 61.21 | 00:00:00 | | 2007-02-21 | 76,300 | 63.01 | 64.61 | 63.00 | 64.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 > >> |
|
