|
 ARACRUZ -PNB - [Ticker: ARCZ6.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 | | ARCZ6.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,611,300 | 11.95 | 12.00 | 11.72 | 12.00 | 00:00:00 | | 2007-02-22 | 1,341,800 | 11.95 | 12.24 | 11.95 | 12.04 | 00:00:00 | | 2007-02-23 | 502,800 | 12.09 | 12.09 | 11.80 | 11.82 | 00:00:00 | | 2007-02-26 | 1,009,000 | 11.89 | 11.92 | 11.70 | 11.75 | 00:00:00 | | 2007-02-27 | 2,638,400 | 11.40 | 11.62 | 11.20 | 11.20 | 00:00:00 | | 2007-02-28 | 2,434,100 | 11.24 | 11.50 | 11.06 | 11.31 | 00:00:00 | | 2007-03-01 | 4,225,900 | 11.20 | 11.47 | 11.00 | 11.30 | 00:00:00 | | 2007-03-02 | 2,267,000 | 11.30 | 11.30 | 10.97 | 11.16 | 00:00:00 | | 2007-03-05 | 1,505,400 | 11.02 | 11.29 | 10.97 | 11.15 | 00:00:00 | | 2007-03-06 | 2,263,700 | 11.29 | 11.38 | 11.03 | 11.18 | 00:00:00 | | 2007-03-07 | 707,400 | 11.20 | 11.29 | 10.85 | 10.95 | 00:00:00 | | 2007-03-08 | 308,200 | 11.04 | 11.15 | 10.94 | 11.06 | 00:00:00 | | 2007-03-09 | 739,500 | 11.10 | 11.22 | 11.04 | 11.19 | 00:00:00 | | 2007-03-12 | 589,300 | 11.24 | 11.25 | 11.08 | 11.17 | 00:00:00 | | 2007-03-13 | 1,854,100 | 11.10 | 11.10 | 10.81 | 10.90 | 00:00:00 | | 2007-03-14 | 1,459,600 | 10.82 | 11.10 | 10.70 | 11.00 | 00:00:00 | | 2007-03-15 | 977,600 | 11.10 | 11.11 | 10.82 | 10.89 | 00:00:00 | | 2007-03-16 | 697,800 | 10.98 | 10.98 | 10.70 | 10.70 | 00:00:00 | | 2007-03-19 | 958,700 | 10.88 | 11.00 | 10.71 | 10.83 | 00:00:00 | | 2007-03-20 | 708,200 | 10.88 | 10.98 | 10.81 | 10.98 | 00:00:00 | | 2007-03-21 | 1,368,600 | 10.86 | 10.96 | 10.73 | 10.93 | 00:00:00 | | 2007-03-22 | 1,100,700 | 10.98 | 11.04 | 10.82 | 10.82 | 00:00:00 | | 2007-03-23 | 511,200 | 10.89 | 10.96 | 10.81 | 10.95 | 00:00:00 | | 2007-03-26 | 1,177,900 | 10.96 | 10.98 | 10.76 | 10.72 | 00:00:00 | | 2007-03-27 | 1,006,700 | 10.85 | 10.85 | 10.55 | 10.55 | 00:00:00 | | 2007-03-28 | 2,348,400 | 10.65 | 10.69 | 10.25 | 10.65 | 00:00:00 | | 2007-03-29 | 1,721,500 | 10.80 | 10.80 | 10.60 | 10.62 | 00:00:00 | | 2007-03-30 | 594,800 | 10.77 | 10.80 | 10.62 | 10.69 | 00:00:00 | | 2007-04-02 | 2,095,700 | 10.69 | 10.82 | 10.58 | 10.62 | 00:00:00 | | 2007-04-03 | 1,910,400 | 10.75 | 10.95 | 10.65 | 10.93 | 00:00:00 | | 2007-04-04 | 1,735,100 | 10.90 | 10.95 | 10.76 | 10.76 | 00:00:00 | | 2007-04-05 | 1,402,400 | 10.81 | 10.83 | 10.68 | 10.71 | 00:00:00 | | 2007-04-06 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 00:00:00 | | 2007-04-09 | 653,600 | 10.71 | 10.87 | 10.67 | 10.71 | 00:00:00 | | 2007-04-10 | 2,558,800 | 10.77 | 11.40 | 10.77 | 11.25 | 00:00:00 | | 2007-04-11 | 1,584,100 | 11.31 | 11.44 | 10.90 | 10.98 | 00:00:00 | | 2007-04-12 | 1,795,700 | 11.04 | 11.24 | 10.90 | 11.21 | 00:00:00 | | 2007-04-13 | 4,299,100 | 11.21 | 11.75 | 11.21 | 11.60 | 00:00:00 | | 2007-04-16 | 2,201,300 | 11.61 | 11.92 | 11.60 | 11.70 | 00:00:00 | | 2007-04-17 | 1,721,900 | 11.71 | 11.81 | 11.50 | 11.65 | 00:00:00 | | 2007-04-18 | 1,921,000 | 11.64 | 11.64 | 11.46 | 11.50 | 00:00:00 | | 2007-04-19 | 1,285,600 | 11.48 | 11.53 | 11.11 | 11.53 | 00:00:00 | | 2007-04-20 | 1,450,800 | 11.55 | 11.64 | 11.45 | 11.56 | 00:00:00 | | 2007-04-23 | 1,380,300 | 11.56 | 11.73 | 11.50 | 11.73 | 00:00:00 | | 2007-04-24 | 830,800 | 11.72 | 11.75 | 11.43 | 11.52 | 00:00:00 | | 2007-04-25 | 932,600 | 11.53 | 11.53 | 11.29 | 11.44 | 00:00:00 | | 2007-04-26 | 694,500 | 11.40 | 11.48 | 11.30 | 11.32 | 00:00:00 | | 2007-04-27 | 924,500 | 11.27 | 11.39 | 11.16 | 11.37 | 00:00:00 | | 2007-04-30 | 1,282,800 | 11.40 | 11.50 | 11.00 | 11.00 | 00:00:00 | | 2007-05-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2007-05-02 | 1,249,200 | 11.22 | 11.30 | 11.02 | 11.30 | 00:00:00 | | 2007-05-03 | 764,800 | 11.30 | 11.35 | 11.18 | 11.32 | 00:00:00 | | 2007-05-04 | 704,000 | 11.31 | 11.50 | 11.30 | 11.48 | 00:00:00 | | 2007-05-07 | 406,900 | 11.47 | 11.47 | 11.31 | 11.31 | 00:00:00 | | 2007-05-08 | 473,400 | 11.32 | 11.35 | 11.16 | 11.20 | 00:00:00 | | 2007-05-09 | 1,018,100 | 11.22 | 11.47 | 11.14 | 11.31 | 00:00:00 | | 2007-05-10 | 1,220,900 | 11.31 | 11.41 | 11.11 | 11.20 | 00:00:00 | | 2007-05-11 | 891,900 | 11.29 | 11.48 | 11.20 | 11.39 | 00:00:00 | | 2007-05-14 | 265,700 | 11.39 | 11.46 | 11.16 | 11.20 | 00:00:00 | | 2007-05-15 | 660,900 | 11.21 | 11.39 | 11.18 | 11.18 | 00:00:00 | | 2007-05-16 | 853,500 | 11.22 | 11.37 | 11.21 | 11.27 | 00:00:00 | | 2007-05-17 | 1,182,800 | 11.34 | 11.63 | 11.19 | 11.50 | 00:00:00 | | 2007-05-18 | 2,033,100 | 11.60 | 11.83 | 11.50 | 11.83 | 00:00:00 | | 2007-05-21 | 3,223,600 | 11.85 | 12.33 | 11.85 | 12.25 | 00:00:00 | | 2007-05-22 | 2,090,800 | 12.23 | 12.32 | 11.94 | 11.98 | 00:00:00 | | 2007-05-23 | 1,696,200 | 12.01 | 12.05 | 11.81 | 11.96 | 00:00:00 | | 2007-05-24 | 2,127,400 | 11.92 | 12.05 | 11.45 | 11.45 | 00:00:00 | | 2007-05-25 | 878,900 | 11.52 | 11.70 | 11.50 | 11.60 | 00:00:00 | | 2007-05-28 | 301,700 | 11.65 | 11.80 | 11.64 | 11.75 | 00:00:00 | | 2007-05-29 | 893,700 | 11.75 | 11.90 | 11.43 | 11.57 | 00:00:00 | | 2007-05-30 | 1,380,600 | 11.49 | 11.68 | 11.40 | 11.60 | 00:00:00 | | 2007-05-31 | 1,027,600 | 11.63 | 11.76 | 11.51 | 11.51 | 00:00:00 | | 2007-06-01 | 1,636,300 | 11.57 | 11.78 | 11.52 | 11.75 | 00:00:00 | | 2007-06-04 | 1,641,600 | 11.67 | 11.85 | 11.47 | 11.55 | 00:00:00 | | 2007-06-05 | 1,299,900 | 11.61 | 11.72 | 11.51 | 11.70 | 00:00:00 | | 2007-06-06 | 1,540,000 | 11.70 | 11.72 | 11.54 | 11.65 | 00:00:00 | | 2007-06-07 | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 00:00:00 | | 2007-06-08 | 1,763,500 | 11.60 | 11.94 | 11.40 | 11.86 | 00:00:00 | | 2007-06-11 | 3,845,100 | 11.91 | 12.37 | 11.84 | 12.33 | 00:00:00 | | 2007-06-12 | 2,254,800 | 12.30 | 12.30 | 11.86 | 11.91 | 00:00:00 | | 2007-06-13 | 3,115,100 | 11.99 | 12.45 | 11.99 | 12.31 | 00:00:00 | | 2007-06-14 | 2,362,700 | 12.38 | 12.52 | 12.31 | 12.40 | 00:00:00 | | 2007-06-15 | 2,533,800 | 12.44 | 12.73 | 12.40 | 12.68 | 00:00:00 | | 2007-06-18 | 814,900 | 12.51 | 12.75 | 12.49 | 12.58 | 00:00:00 | | 2007-06-19 | 2,106,000 | 12.55 | 12.74 | 12.43 | 12.50 | 00:00:00 | | 2007-06-20 | 3,244,600 | 12.60 | 12.80 | 12.49 | 12.75 | 00:00:00 | | 2007-06-21 | 3,523,400 | 12.80 | 13.30 | 12.70 | 13.08 | 00:00:00 | | 2007-06-22 | 1,330,600 | 13.09 | 13.12 | 12.70 | 12.96 | 00:00:00 | | 2007-06-25 | 1,588,000 | 12.77 | 13.05 | 12.76 | 13.00 | 00:00:00 | | 2007-06-26 | 708,400 | 13.00 | 13.01 | 12.76 | 12.90 | 00:00:00 | | 2007-06-27 | 2,425,200 | 12.87 | 12.87 | 12.65 | 12.75 | 00:00:00 | | 2007-06-28 | 1,398,800 | 12.75 | 12.90 | 12.66 | 12.66 | 00:00:00 | | 2007-06-29 | 1,483,400 | 12.66 | 12.89 | 12.65 | 12.88 | 00:00:00 | | 2007-07-02 | 1,491,400 | 12.90 | 12.95 | 12.62 | 12.85 | 00:00:00 | | 2007-07-03 | 721,100 | 12.89 | 13.00 | 12.76 | 12.89 | 00:00:00 | | 2007-07-04 | 815,900 | 12.90 | 13.35 | 12.90 | 12.92 | 00:00:00 | | 2007-07-05 | 1,697,000 | 13.02 | 13.10 | 12.70 | 13.09 | 00:00:00 | | 2007-07-06 | 3,529,100 | 12.93 | 12.93 | 12.93 | 12.93 | 00:00:00 | | 2007-07-09 | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 00:00:00 | | 2007-07-10 | 2,793,200 | 12.80 | 13.10 | 12.65 | 12.99 | 00:00:00 | | 2007-07-11 | 2,411,800 | 13.05 | 13.10 | 12.80 | 12.94 | 00:00:00 | | 2007-07-12 | 1,050,800 | 12.96 | 13.00 | 12.78 | 12.93 | 00:00:00 | | 2007-07-13 | 1,185,100 | 12.94 | 13.19 | 12.81 | 12.90 | 00:00:00 | | 2007-07-16 | 1,777,600 | 13.00 | 13.00 | 12.78 | 12.87 | 00:00:00 | | 2007-07-17 | 4,598,300 | 12.87 | 13.25 | 12.78 | 13.25 | 00:00:00 | | 2007-07-18 | 1,985,200 | 13.20 | 13.20 | 12.83 | 12.99 | 00:00:00 | | 2007-07-19 | 2,208,300 | 13.00 | 13.16 | 12.88 | 13.01 | 00:00:00 | | 2007-07-20 | 1,879,900 | 12.92 | 12.99 | 12.55 | 12.60 | 00:00:00 | | 2007-07-23 | 1,887,600 | 12.64 | 12.71 | 12.58 | 12.70 | 00:00:00 | | 2007-07-24 | 1,748,900 | 12.70 | 12.75 | 12.06 | 12.25 | 00:00:00 | | 2007-07-25 | 2,579,500 | 12.32 | 12.45 | 11.75 | 12.00 | 00:00:00 | | 2007-07-26 | 3,649,700 | 11.78 | 11.92 | 11.61 | 11.73 | 00:00:00 | | 2007-07-27 | 1,558,400 | 11.62 | 12.09 | 11.39 | 11.39 | 00:00:00 | | 2007-07-30 | 1,300,800 | 11.55 | 12.11 | 11.40 | 11.91 | 00:00:00 | | 2007-07-31 | 1,166,800 | 12.10 | 12.18 | 11.90 | 11.90 | 00:00:00 | | 2007-08-01 | 2,461,700 | 11.78 | 11.94 | 11.62 | 11.85 | 00:00:00 | | 2007-08-02 | 1,167,300 | 11.93 | 12.00 | 11.78 | 11.95 | 00:00:00 | | 2007-08-03 | 1,386,700 | 12.00 | 12.00 | 11.55 | 11.71 | 00:00:00 | | 2007-08-06 | 1,509,100 | 11.71 | 11.78 | 11.42 | 11.62 | 00:00:00 | | 2007-08-07 | 2,838,100 | 11.73 | 12.14 | 11.55 | 11.96 | 00:00:00 | | 2007-08-08 | 1,461,300 | 11.96 | 12.40 | 11.96 | 12.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
