|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,461,300 | 11.96 | 12.40 | 11.96 | 12.15 | 00:00:00 | | 2007-08-09 | 1,058,000 | 11.73 | 12.18 | 11.67 | 12.00 | 00:00:00 | | 2007-08-10 | 2,160,900 | 11.80 | 11.98 | 11.00 | 11.72 | 00:00:00 | | 2007-08-13 | 845,700 | 11.63 | 11.97 | 11.53 | 11.53 | 00:00:00 | | 2007-08-14 | 1,537,100 | 11.59 | 11.80 | 11.20 | 11.20 | 00:00:00 | | 2007-08-15 | 3,632,600 | 11.20 | 11.43 | 10.80 | 10.80 | 00:00:00 | | 2007-08-16 | 4,664,500 | 10.50 | 11.08 | 10.31 | 10.90 | 00:00:00 | | 2007-08-17 | 1,881,700 | 11.15 | 11.43 | 10.61 | 10.61 | 00:00:00 | | 2007-08-20 | 1,958,100 | 10.80 | 11.12 | 10.76 | 10.90 | 00:00:00 | | 2007-08-21 | 1,093,800 | 11.01 | 11.39 | 10.83 | 11.32 | 00:00:00 | | 2007-08-22 | 2,136,000 | 11.35 | 12.20 | 11.35 | 12.20 | 00:00:00 | | 2007-08-23 | 2,509,200 | 11.90 | 12.05 | 11.56 | 11.70 | 00:00:00 | | 2007-08-24 | 2,074,800 | 11.75 | 12.00 | 11.58 | 12.00 | 00:00:00 | | 2007-08-27 | 773,500 | 11.90 | 12.00 | 11.70 | 11.70 | 00:00:00 | | 2007-08-28 | 2,350,900 | 11.70 | 11.75 | 11.53 | 11.70 | 00:00:00 | | 2007-08-29 | 2,570,600 | 11.61 | 12.05 | 11.61 | 11.90 | 00:00:00 | | 2007-08-30 | 1,499,100 | 11.90 | 12.06 | 11.72 | 11.81 | 00:00:00 | | 2007-08-31 | 1,902,800 | 11.98 | 12.40 | 11.92 | 12.40 | 00:00:00 | | 2007-09-03 | 507,700 | 12.32 | 12.36 | 12.08 | 12.15 | 00:00:00 | | 2007-09-04 | 1,184,700 | 12.23 | 12.23 | 12.03 | 12.10 | 00:00:00 | | 2007-09-05 | 1,668,700 | 12.09 | 12.58 | 11.86 | 12.38 | 00:00:00 | | 2007-09-06 | 2,260,500 | 12.44 | 12.59 | 12.26 | 12.36 | 00:00:00 | | 2007-09-07 | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 00:00:00 | | 2007-09-10 | 1,731,200 | 12.00 | 12.20 | 11.65 | 11.83 | 00:00:00 | | 2007-09-11 | 1,087,200 | 11.85 | 12.17 | 11.80 | 12.13 | 00:00:00 | | 2007-09-12 | 1,032,100 | 12.11 | 12.36 | 11.89 | 12.32 | 00:00:00 | | 2007-09-13 | 1,859,500 | 12.30 | 12.45 | 12.26 | 12.45 | 00:00:00 | | 2007-09-14 | 1,333,800 | 12.39 | 12.75 | 12.32 | 12.60 | 00:00:00 | | 2007-09-17 | 862,400 | 12.50 | 12.65 | 12.37 | 12.60 | 00:00:00 | | 2007-09-18 | 2,903,700 | 12.55 | 12.98 | 12.50 | 12.83 | 00:00:00 | | 2007-09-19 | 1,859,000 | 12.85 | 13.05 | 12.78 | 12.97 | 00:00:00 | | 2007-09-20 | 2,953,300 | 12.79 | 12.94 | 12.50 | 12.80 | 00:00:00 | | 2007-09-21 | 3,620,000 | 12.75 | 13.10 | 12.61 | 12.92 | 00:00:00 | | 2007-09-24 | 1,340,200 | 12.97 | 13.09 | 12.89 | 13.07 | 00:00:00 | | 2007-09-25 | 1,346,600 | 12.86 | 13.05 | 12.82 | 12.95 | 00:00:00 | | 2007-09-26 | 1,501,800 | 13.04 | 13.04 | 12.81 | 12.81 | 00:00:00 | | 2007-09-27 | 2,746,300 | 12.90 | 13.12 | 12.81 | 13.12 | 00:00:00 | | 2007-09-28 | 2,914,400 | 13.00 | 13.56 | 12.82 | 13.44 | 00:00:00 | | 2007-10-01 | 2,481,100 | 13.44 | 14.00 | 13.42 | 13.82 | 00:00:00 | | 2007-10-02 | 2,959,100 | 13.79 | 13.79 | 13.26 | 13.26 | 00:00:00 | | 2007-10-03 | 3,559,600 | 13.25 | 13.66 | 13.25 | 13.41 | 00:00:00 | | 2007-10-04 | 1,505,700 | 13.50 | 13.52 | 12.99 | 12.99 | 00:00:00 | | 2007-10-05 | 3,776,700 | 13.21 | 13.49 | 13.02 | 13.38 | 00:00:00 | | 2007-10-08 | 2,449,400 | 13.38 | 13.75 | 13.01 | 13.75 | 00:00:00 | | 2007-10-09 | 2,866,300 | 13.75 | 13.85 | 13.46 | 13.77 | 00:00:00 | | 2007-10-10 | 1,623,100 | 13.76 | 13.76 | 13.23 | 13.32 | 00:00:00 | | 2007-10-11 | 1,868,400 | 13.50 | 13.50 | 13.01 | 13.20 | 00:00:00 | | 2007-10-12 | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 00:00:00 | | 2007-10-15 | 1,861,200 | 13.45 | 13.45 | 13.07 | 13.20 | 00:00:00 | | 2007-10-16 | 1,895,700 | 12.99 | 13.40 | 12.50 | 12.97 | 00:00:00 | | 2007-10-17 | 2,020,600 | 13.02 | 13.23 | 12.90 | 13.05 | 00:00:00 | | 2007-10-18 | 1,707,300 | 13.04 | 13.44 | 12.84 | 13.44 | 00:00:00 | | 2007-10-19 | 1,582,600 | 13.45 | 13.45 | 13.00 | 13.38 | 00:00:00 | | 2007-10-22 | 1,182,400 | 13.13 | 13.30 | 12.97 | 13.25 | 00:00:00 | | 2007-10-23 | 2,871,100 | 13.20 | 13.75 | 13.20 | 13.54 | 00:00:00 | | 2007-10-24 | 2,878,900 | 13.59 | 13.72 | 13.35 | 13.56 | 00:00:00 | | 2007-10-25 | 1,681,500 | 13.70 | 13.73 | 13.40 | 13.42 | 00:00:00 | | 2007-10-26 | 1,454,900 | 13.68 | 13.80 | 13.47 | 13.80 | 00:00:00 | | 2007-10-29 | 1,508,600 | 13.79 | 13.81 | 13.41 | 13.45 | 00:00:00 | | 2007-10-30 | 1,776,200 | 13.48 | 13.50 | 13.28 | 13.40 | 00:00:00 | | 2007-10-31 | 1,433,400 | 13.55 | 13.55 | 13.07 | 13.25 | 00:00:00 | | 2007-11-01 | 1,608,900 | 13.02 | 13.32 | 12.93 | 12.95 | 00:00:00 | | 2007-11-02 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2007-11-05 | 1,889,500 | 12.99 | 13.42 | 12.95 | 13.23 | 00:00:00 | | 2007-11-06 | 1,558,700 | 13.30 | 13.49 | 13.15 | 13.26 | 00:00:00 | | 2007-11-07 | 1,561,800 | 13.15 | 13.29 | 13.00 | 13.22 | 00:00:00 | | 2007-11-08 | 2,660,700 | 13.30 | 13.30 | 12.35 | 12.45 | 00:00:00 | | 2007-11-09 | 2,535,500 | 12.62 | 12.62 | 12.02 | 12.30 | 00:00:00 | | 2007-11-12 | 2,315,000 | 12.16 | 12.50 | 11.73 | 11.92 | 00:00:00 | | 2007-11-13 | 2,503,800 | 11.99 | 12.90 | 11.82 | 12.90 | 00:00:00 | | 2007-11-14 | 3,159,800 | 13.00 | 13.22 | 12.80 | 13.22 | 00:00:00 | | 2007-11-15 | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 00:00:00 | | 2007-11-16 | 2,658,400 | 12.99 | 13.16 | 12.58 | 12.96 | 00:00:00 | | 2007-11-19 | 1,671,900 | 12.96 | 12.96 | 12.08 | 12.08 | 00:00:00 | | 2007-11-20 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 00:00:00 | | 2007-11-21 | 2,726,600 | 12.11 | 12.13 | 11.45 | 11.92 | 00:00:00 | | 2007-11-22 | 1,014,300 | 12.05 | 12.05 | 11.72 | 11.88 | 00:00:00 | | 2007-11-23 | 1,913,500 | 12.17 | 12.45 | 11.90 | 12.42 | 00:00:00 | | 2007-11-26 | 2,088,400 | 12.44 | 12.59 | 12.10 | 12.20 | 00:00:00 | | 2007-11-27 | 2,118,600 | 12.15 | 12.76 | 12.06 | 12.68 | 00:00:00 | | 2007-11-28 | 4,474,900 | 12.80 | 13.49 | 12.65 | 13.19 | 00:00:00 | | 2007-11-29 | 4,566,200 | 13.18 | 13.76 | 13.10 | 13.54 | 00:00:00 | | 2007-11-30 | 2,811,800 | 13.65 | 13.98 | 13.30 | 13.98 | 00:00:00 | | 2007-12-03 | 1,441,700 | 13.90 | 13.91 | 13.45 | 13.52 | 00:00:00 | | 2007-12-04 | 1,982,400 | 13.41 | 13.84 | 13.27 | 13.70 | 00:00:00 | | 2007-12-05 | 1,447,300 | 13.80 | 13.94 | 13.55 | 13.55 | 00:00:00 | | 2007-12-06 | 1,325,700 | 13.79 | 14.06 | 13.55 | 14.06 | 00:00:00 | | 2007-12-07 | 1,500,300 | 14.00 | 14.15 | 13.60 | 13.78 | 00:00:00 | | 2007-12-10 | 1,075,000 | 13.85 | 13.98 | 13.53 | 13.90 | 00:00:00 | | 2007-12-11 | 1,103,100 | 13.97 | 14.04 | 13.28 | 13.28 | 00:00:00 | | 2007-12-12 | 2,681,100 | 13.48 | 13.80 | 13.00 | 13.00 | 00:00:00 | | 2007-12-13 | 1,362,100 | 12.94 | 13.00 | 12.56 | 12.93 | 00:00:00 | | 2007-12-14 | 1,267,300 | 13.05 | 13.08 | 12.60 | 12.82 | 00:00:00 | | 2007-12-17 | 2,094,000 | 12.55 | 12.83 | 12.51 | 12.52 | 00:00:00 | | 2007-12-18 | 2,728,200 | 12.61 | 12.87 | 12.10 | 12.32 | 00:00:00 | | 2007-12-19 | 1,235,100 | 12.34 | 12.64 | 12.18 | 12.40 | 00:00:00 | | 2007-12-20 | 1,339,900 | 12.64 | 12.87 | 12.34 | 12.66 | 00:00:00 | | 2007-12-21 | 1,941,200 | 12.88 | 13.12 | 12.44 | 12.86 | 00:00:00 | | 2007-12-24 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2007-12-25 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2007-12-26 | 1,327,500 | 12.95 | 13.21 | 12.92 | 12.95 | 00:00:00 | | 2007-12-27 | 1,049,600 | 13.00 | 13.20 | 12.90 | 13.12 | 00:00:00 | | 2007-12-28 | 1,473,700 | 13.16 | 13.24 | 12.90 | 12.91 | 00:00:00 | | 2007-12-31 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2008-01-01 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2008-01-02 | 2,318,700 | 12.70 | 13.20 | 12.70 | 12.85 | 00:00:00 | | 2008-01-03 | 939,100 | 12.85 | 13.01 | 12.77 | 12.90 | 00:00:00 | | 2008-01-04 | 2,019,000 | 13.07 | 13.07 | 12.36 | 12.36 | 00:00:00 | | 2008-01-07 | 4,297,900 | 12.50 | 12.89 | 12.35 | 12.38 | 00:00:00 | | 2008-01-08 | 2,145,600 | 12.75 | 12.75 | 12.48 | 12.60 | 00:00:00 | | 2008-01-09 | 3,231,500 | 12.50 | 12.76 | 12.35 | 12.65 | 00:00:00 | | 2008-01-10 | 2,865,200 | 12.65 | 13.11 | 12.55 | 13.00 | 00:00:00 | | 2008-01-11 | 4,142,600 | 13.05 | 13.10 | 12.10 | 12.10 | 00:00:00 | | 2008-01-14 | 1,035,700 | 12.32 | 12.35 | 11.95 | 12.19 | 00:00:00 | | 2008-01-15 | 2,269,900 | 12.10 | 12.48 | 11.72 | 11.75 | 00:00:00 | | 2008-01-16 | 2,114,500 | 11.49 | 11.85 | 11.46 | 11.55 | 00:00:00 | | 2008-01-17 | 1,038,400 | 11.60 | 11.80 | 11.21 | 11.26 | 00:00:00 | | 2008-01-18 | 1,300,900 | 11.20 | 11.58 | 11.14 | 11.25 | 00:00:00 | | 2008-01-21 | 982,800 | 11.12 | 11.12 | 10.52 | 11.00 | 00:00:00 | | 2008-01-22 | 1,860,400 | 10.80 | 11.41 | 10.71 | 11.28 | 00:00:00 | | 2008-01-23 | 2,215,000 | 11.40 | 11.71 | 10.89 | 11.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
